Antin Infrastructure Partners SAS (EPA:ANTIN)
France · Delayed Price · Currency is EUR 11.56
-0.14 (-1.20%)
Aug 12, 2025, 5:35 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.56 | 11.64 | 11.64 | -0.34% | 58,359 |
| Aug 7, 2025 | 11.62 | 11.84 | 11.62 | 11.68 | 11.68 | 0.69% | 72,916 |
| Aug 6, 2025 | 11.66 | 11.66 | 11.52 | 11.60 | 11.60 | 0.17% | 80,503 |
| Aug 5, 2025 | 11.68 | 11.68 | 11.50 | 11.58 | 11.58 | -0.34% | 82,071 |
| Aug 4, 2025 | 11.74 | 11.80 | 11.56 | 11.62 | 11.62 | -0.68% | 42,940 |
| Aug 1, 2025 | 12.78 | 12.82 | 11.64 | 11.70 | 11.70 | -8.74% | 66,897 |
| Jul 31, 2025 | 12.60 | 13.06 | 12.60 | 12.82 | 12.82 | 1.75% | 41,871 |
| Jul 30, 2025 | 12.24 | 12.60 | 12.20 | 12.60 | 12.60 | 3.11% | 16,410 |
| Jul 29, 2025 | 12.44 | 12.52 | 12.08 | 12.22 | 12.22 | -1.13% | 34,385 |
| Jul 28, 2025 | 12.30 | 12.60 | 12.28 | 12.36 | 12.36 | 1.31% | 47,587 |
| Jul 25, 2025 | 12.12 | 12.20 | 12.02 | 12.20 | 12.20 | 0.83% | 16,701 |
| Jul 24, 2025 | 12.24 | 12.24 | 11.92 | 12.10 | 12.10 | - | 30,246 |
| Jul 23, 2025 | 11.66 | 12.14 | 11.62 | 12.10 | 12.10 | 5.40% | 25,978 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.40 | 11.48 | 11.48 | -1.71% | 37,303 |
| Jul 21, 2025 | 11.74 | 11.80 | 11.62 | 11.68 | 11.68 | -1.02% | 46,842 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.76 | 11.80 | 11.80 | -1.17% | 38,823 |
| Jul 17, 2025 | 11.96 | 12.32 | 11.94 | 11.94 | 11.94 | 0.67% | 36,597 |
| Jul 16, 2025 | 11.74 | 11.88 | 11.66 | 11.86 | 11.86 | 1.54% | 37,482 |
| Jul 15, 2025 | 11.58 | 11.72 | 11.58 | 11.68 | 11.68 | 1.39% | 35,597 |
| Jul 14, 2025 | 11.46 | 11.60 | 11.46 | 11.52 | 11.52 | -0.35% | 26,377 |
| Jul 11, 2025 | 11.74 | 11.74 | 11.44 | 11.56 | 11.56 | -1.70% | 41,491 |
| Jul 10, 2025 | 12.08 | 12.10 | 11.64 | 11.76 | 11.76 | -1.84% | 57,160 |
| Jul 9, 2025 | 12.00 | 12.12 | 11.76 | 11.98 | 11.98 | 0.17% | 60,956 |
| Jul 8, 2025 | 12.02 | 12.02 | 11.72 | 11.96 | 11.96 | 0.34% | 46,175 |
| Jul 7, 2025 | 12.16 | 12.30 | 11.92 | 11.92 | 11.92 | -1.81% | 37,722 |
| Jul 4, 2025 | 12.14 | 12.14 | 11.94 | 12.14 | 12.14 | -0.65% | 19,757 |
| Jul 3, 2025 | 11.86 | 12.24 | 11.86 | 12.22 | 12.22 | 3.56% | 36,556 |
| Jul 2, 2025 | 11.58 | 11.80 | 11.56 | 11.80 | 11.80 | 2.25% | 26,086 |
| Jul 1, 2025 | 11.50 | 11.60 | 11.44 | 11.54 | 11.54 | 0.52% | 34,366 |
| Jun 30, 2025 | 11.50 | 11.62 | 11.34 | 11.48 | 11.48 | -0.17% | 28,804 |
| Jun 27, 2025 | 11.28 | 11.50 | 11.28 | 11.50 | 11.50 | 2.31% | 24,756 |
| Jun 26, 2025 | 11.38 | 11.54 | 11.20 | 11.24 | 11.24 | -1.06% | 43,975 |
| Jun 25, 2025 | 11.12 | 11.36 | 11.02 | 11.36 | 11.36 | 2.34% | 100,974 |
| Jun 24, 2025 | 11.14 | 11.18 | 10.96 | 11.10 | 11.10 | 1.09% | 29,448 |
| Jun 23, 2025 | 10.98 | 11.24 | 10.68 | 10.98 | 10.98 | - | 58,899 |
| Jun 20, 2025 | 10.50 | 10.98 | 10.50 | 10.98 | 10.98 | 4.97% | 1,146,651 |
| Jun 19, 2025 | 10.88 | 10.96 | 10.42 | 10.46 | 10.46 | -4.56% | 49,632 |
| Jun 18, 2025 | 10.76 | 11.00 | 10.62 | 10.96 | 10.96 | 2.43% | 47,688 |
| Jun 17, 2025 | 10.68 | 10.88 | 10.66 | 10.70 | 10.70 | -0.93% | 45,078 |
| Jun 16, 2025 | 10.38 | 10.98 | 10.38 | 10.80 | 10.80 | 0.93% | 62,722 |
| Jun 13, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.33 | -1.11% | 28,506 |
| Jun 12, 2025 | 11.14 | 11.24 | 10.82 | 10.82 | 10.45 | -2.87% | 30,280 |
| Jun 11, 2025 | 11.18 | 11.26 | 11.14 | 11.14 | 10.75 | -0.54% | 25,793 |
| Jun 10, 2025 | 11.32 | 11.40 | 11.20 | 11.20 | 10.81 | -0.88% | 29,765 |
| Jun 9, 2025 | 11.30 | 11.36 | 11.22 | 11.30 | 10.91 | - | 22,383 |
| Jun 6, 2025 | 10.90 | 11.40 | 10.76 | 11.30 | 10.91 | 3.67% | 76,610 |
| Jun 5, 2025 | 11.04 | 11.04 | 10.82 | 10.90 | 10.52 | -0.91% | 32,473 |
| Jun 4, 2025 | 11.36 | 11.54 | 11.00 | 11.00 | 10.62 | -2.48% | 47,793 |