Antin Infrastructure Partners SAS (EPA:ANTIN)
France · Delayed Price · Currency is EUR 10.66
+0.12 (1.14%)
Dec 22, 2025, 4:34 PM CET
EPA:ANTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.54 | 10.56 | 10.36 | 10.48 | - | -0.57% | 4,834 |
| Dec 19, 2025 | 10.52 | 10.58 | 10.34 | 10.54 | 10.54 | 0.57% | 28,281 |
| Dec 18, 2025 | 10.28 | 10.48 | 10.18 | 10.48 | 10.48 | 1.95% | 14,829 |
| Dec 17, 2025 | 10.32 | 10.38 | 10.20 | 10.28 | 10.28 | -0.19% | 21,058 |
| Dec 16, 2025 | 10.28 | 10.36 | 10.20 | 10.30 | 10.30 | - | 12,459 |
| Dec 15, 2025 | 10.14 | 10.34 | 10.08 | 10.30 | 10.30 | 2.18% | 27,236 |
| Dec 12, 2025 | 10.06 | 10.22 | 10.04 | 10.08 | 10.08 | 1.00% | 24,597 |
| Dec 11, 2025 | 10.00 | 10.08 | 9.90 | 9.98 | 9.98 | -0.60% | 24,160 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | -2.52% | 26,748 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.16 | 10.30 | 10.30 | - | 14,691 |
| Dec 8, 2025 | 10.26 | 10.30 | 10.20 | 10.30 | 10.30 | - | 14,996 |
| Dec 5, 2025 | 10.30 | 10.38 | 10.24 | 10.30 | 10.30 | - | 32,793 |
| Dec 4, 2025 | 10.18 | 10.34 | 10.18 | 10.30 | 10.30 | 1.58% | 19,271 |
| Dec 3, 2025 | 10.48 | 10.50 | 10.06 | 10.14 | 10.14 | -3.06% | 25,254 |
| Dec 2, 2025 | 10.38 | 10.46 | 10.22 | 10.46 | 10.46 | 1.55% | 30,012 |
| Dec 1, 2025 | 10.24 | 10.36 | 10.00 | 10.30 | 10.30 | 0.59% | 25,972 |
| Nov 28, 2025 | 10.32 | 10.32 | 10.18 | 10.24 | 10.24 | -0.58% | 16,977 |
| Nov 27, 2025 | 10.28 | 10.34 | 10.22 | 10.30 | 10.30 | -0.19% | 7,586 |
| Nov 26, 2025 | 10.06 | 10.32 | 10.00 | 10.32 | 10.32 | 2.79% | 39,923 |
| Nov 25, 2025 | 10.06 | 10.16 | 10.02 | 10.04 | 10.04 | - | 21,853 |
| Nov 24, 2025 | 10.22 | 10.28 | 10.00 | 10.04 | 10.04 | -1.95% | 53,257 |
| Nov 21, 2025 | 10.40 | 10.44 | 10.22 | 10.24 | 10.24 | -2.10% | 30,446 |
| Nov 20, 2025 | 10.40 | 10.60 | 10.34 | 10.46 | 10.46 | 1.16% | 18,160 |
| Nov 19, 2025 | 10.34 | 10.50 | 10.30 | 10.34 | 10.34 | 0.19% | 18,126 |
| Nov 18, 2025 | 10.44 | 10.44 | 10.30 | 10.32 | 10.32 | -1.15% | 13,291 |
| Nov 17, 2025 | 10.50 | 10.56 | 10.40 | 10.44 | 10.44 | -0.57% | 22,717 |
| Nov 14, 2025 | 10.88 | 10.88 | 10.38 | 10.50 | 10.50 | -3.31% | 28,561 |
| Nov 13, 2025 | 10.78 | 10.86 | 10.60 | 10.86 | 10.86 | 1.69% | 22,474 |
| Nov 12, 2025 | 10.80 | 10.88 | 10.68 | 10.68 | 10.68 | -3.61% | 15,569 |
| Nov 11, 2025 | 11.04 | 11.16 | 10.94 | 11.08 | 10.72 | 0.54% | 23,550 |
| Nov 10, 2025 | 10.88 | 11.04 | 10.88 | 11.02 | 10.66 | 2.23% | 13,999 |
| Nov 7, 2025 | 10.98 | 11.38 | 10.66 | 10.78 | 10.43 | -1.46% | 36,410 |
| Nov 6, 2025 | 10.70 | 10.96 | 10.64 | 10.94 | 10.58 | 2.24% | 30,792 |
| Nov 5, 2025 | 10.68 | 10.80 | 10.60 | 10.70 | 10.35 | 0.19% | 17,164 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.60 | 10.68 | 10.33 | -2.20% | 20,384 |
| Nov 3, 2025 | 10.96 | 11.10 | 10.86 | 10.92 | 10.57 | - | 23,707 |
| Oct 31, 2025 | 11.04 | 11.16 | 10.92 | 10.92 | 10.57 | -0.91% | 13,992 |
| Oct 30, 2025 | 11.02 | 11.16 | 10.94 | 11.02 | 10.66 | -0.36% | 24,848 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.92 | 11.06 | 10.70 | -0.54% | 34,433 |
| Oct 28, 2025 | 11.12 | 11.20 | 11.04 | 11.12 | 10.76 | 0.36% | 12,005 |
| Oct 27, 2025 | 11.10 | 11.22 | 11.00 | 11.08 | 10.72 | - | 13,412 |
| Oct 24, 2025 | 10.82 | 11.08 | 10.64 | 11.08 | 10.72 | 2.78% | 40,973 |
| Oct 23, 2025 | 10.80 | 10.90 | 10.70 | 10.78 | 10.43 | 0.75% | 20,672 |
| Oct 22, 2025 | 10.50 | 10.88 | 10.50 | 10.70 | 10.35 | 1.71% | 52,721 |
| Oct 21, 2025 | 10.50 | 10.60 | 10.38 | 10.52 | 10.18 | 0.77% | 22,980 |
| Oct 20, 2025 | 10.44 | 10.54 | 10.42 | 10.44 | 10.10 | -0.19% | 29,603 |
| Oct 17, 2025 | 10.88 | 10.88 | 10.46 | 10.46 | 10.12 | -4.91% | 45,048 |
| Oct 16, 2025 | 11.22 | 11.36 | 11.00 | 11.00 | 10.64 | -1.79% | 35,708 |
| Oct 15, 2025 | 11.38 | 11.44 | 11.20 | 11.20 | 10.84 | -0.18% | 17,483 |
| Oct 14, 2025 | 11.24 | 11.28 | 11.06 | 11.22 | 10.86 | -0.36% | 27,326 |