Antin Infrastructure Partners SAS (EPA:ANTIN)
France · Delayed Price · Currency is EUR 10.54
+0.08 (0.76%)
Oct 20, 2025, 9:11 AM CET
EPA:ANTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.88 | 10.88 | 10.46 | 10.46 | 10.46 | -4.91% | 45,048 |
| Oct 16, 2025 | 11.22 | 11.36 | 11.00 | 11.00 | 11.00 | -1.79% | 35,708 |
| Oct 15, 2025 | 11.38 | 11.44 | 11.20 | 11.20 | 11.20 | -0.18% | 17,483 |
| Oct 14, 2025 | 11.24 | 11.28 | 11.06 | 11.22 | 11.22 | -0.36% | 27,326 |
| Oct 13, 2025 | 11.16 | 11.34 | 11.16 | 11.26 | 11.26 | 1.08% | 15,532 |
| Oct 10, 2025 | 11.36 | 11.38 | 11.12 | 11.14 | 11.14 | -1.76% | 24,742 |
| Oct 9, 2025 | 11.22 | 11.42 | 11.22 | 11.34 | 11.34 | 0.53% | 19,356 |
| Oct 8, 2025 | 11.34 | 11.38 | 11.14 | 11.28 | 11.28 | -0.35% | 24,518 |
| Oct 7, 2025 | 11.50 | 11.52 | 11.32 | 11.32 | 11.32 | -1.57% | 21,059 |
| Oct 6, 2025 | 11.40 | 11.56 | 11.20 | 11.50 | 11.50 | 0.35% | 33,678 |
| Oct 3, 2025 | 11.46 | 11.48 | 11.20 | 11.46 | 11.46 | 0.17% | 29,992 |
| Oct 2, 2025 | 11.54 | 11.80 | 11.28 | 11.44 | 11.44 | -0.52% | 39,779 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.32 | 11.50 | 11.50 | -1.71% | 27,970 |
| Sep 30, 2025 | 11.84 | 11.96 | 11.60 | 11.70 | 11.70 | -1.35% | 32,860 |
| Sep 29, 2025 | 11.64 | 11.90 | 11.64 | 11.86 | 11.86 | 2.24% | 26,436 |
| Sep 26, 2025 | 11.60 | 11.62 | 11.40 | 11.60 | 11.60 | 0.69% | 32,163 |
| Sep 25, 2025 | 11.62 | 11.62 | 11.36 | 11.52 | 11.52 | -0.52% | 33,103 |
| Sep 24, 2025 | 11.62 | 11.68 | 11.38 | 11.58 | 11.58 | - | 38,923 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.54 | 11.58 | 11.58 | -2.85% | 33,955 |
| Sep 22, 2025 | 11.94 | 12.10 | 11.76 | 11.92 | 11.92 | -0.67% | 37,100 |
| Sep 19, 2025 | 11.42 | 12.00 | 11.42 | 12.00 | 12.00 | 5.08% | 515,229 |
| Sep 18, 2025 | 11.42 | 11.62 | 11.40 | 11.42 | 11.42 | 0.53% | 26,053 |
| Sep 17, 2025 | 11.36 | 11.56 | 11.32 | 11.36 | 11.36 | - | 32,443 |
| Sep 16, 2025 | 11.50 | 11.58 | 11.24 | 11.36 | 11.36 | -0.70% | 69,974 |
| Sep 15, 2025 | 11.46 | 11.78 | 11.44 | 11.44 | 11.44 | 0.35% | 30,885 |
| Sep 12, 2025 | 10.88 | 11.62 | 10.84 | 11.40 | 11.40 | 5.56% | 56,613 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | 0.56% | 28,604 |
| Sep 10, 2025 | 11.20 | 11.50 | 10.60 | 10.74 | 10.74 | -2.19% | 54,075 |
| Sep 9, 2025 | 11.30 | 11.54 | 10.84 | 10.98 | 10.98 | -2.31% | 53,773 |
| Sep 8, 2025 | 11.02 | 11.48 | 11.02 | 11.24 | 11.24 | 1.81% | 20,069 |
| Sep 5, 2025 | 11.14 | 11.20 | 11.00 | 11.04 | 11.04 | -1.08% | 19,787 |
| Sep 4, 2025 | 11.34 | 11.34 | 11.14 | 11.16 | 11.16 | -1.06% | 12,511 |
| Sep 3, 2025 | 11.12 | 11.28 | 11.04 | 11.28 | 11.28 | 1.44% | 28,477 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.00 | 11.12 | 11.12 | -3.47% | 27,713 |
| Sep 1, 2025 | 11.40 | 11.52 | 11.38 | 11.52 | 11.52 | 1.05% | 15,246 |
| Aug 29, 2025 | 11.72 | 11.78 | 11.40 | 11.40 | 11.40 | -2.23% | 18,301 |
| Aug 28, 2025 | 11.54 | 11.82 | 11.52 | 11.66 | 11.66 | 1.39% | 27,224 |
| Aug 27, 2025 | 11.38 | 11.50 | 11.34 | 11.50 | 11.50 | 1.05% | 13,686 |
| Aug 26, 2025 | 11.74 | 11.74 | 11.18 | 11.38 | 11.38 | -3.23% | 31,877 |
| Aug 25, 2025 | 11.78 | 11.88 | 11.60 | 11.76 | 11.76 | 0.34% | 18,479 |
| Aug 22, 2025 | 10.98 | 11.72 | 10.96 | 11.72 | 11.72 | 6.74% | 50,220 |
| Aug 21, 2025 | 11.22 | 11.22 | 10.94 | 10.98 | 10.98 | -1.79% | 93,465 |
| Aug 20, 2025 | 11.36 | 11.36 | 11.12 | 11.18 | 11.18 | -1.41% | 30,268 |
| Aug 19, 2025 | 11.38 | 11.48 | 11.30 | 11.34 | 11.34 | -0.18% | 27,407 |
| Aug 18, 2025 | 11.34 | 11.40 | 11.22 | 11.36 | 11.36 | 0.35% | 49,210 |
| Aug 15, 2025 | 11.60 | 11.68 | 11.32 | 11.32 | 11.32 | -1.74% | 74,612 |
| Aug 14, 2025 | 11.56 | 11.58 | 11.34 | 11.52 | 11.52 | -0.17% | 25,437 |
| Aug 13, 2025 | 11.60 | 11.74 | 11.48 | 11.54 | 11.54 | -0.17% | 71,420 |
| Aug 12, 2025 | 11.74 | 11.74 | 11.50 | 11.56 | 11.56 | -1.20% | 16,658 |
| Aug 11, 2025 | 11.70 | 11.78 | 11.64 | 11.70 | 11.70 | 0.52% | 47,131 |