Antin Infrastructure Partners SAS (EPA:ANTIN)
France · Delayed Price · Currency is EUR 11.02
+0.24 (2.23%)
At close: Nov 10, 2025
EPA:ANTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 10.88 | 11.04 | 10.88 | 11.02 | 11.02 | 2.23% | 13,999 |
| Nov 7, 2025 | 10.98 | 11.38 | 10.66 | 10.78 | 10.78 | -1.46% | 36,410 |
| Nov 6, 2025 | 10.70 | 10.96 | 10.64 | 10.94 | 10.94 | 2.24% | 30,792 |
| Nov 5, 2025 | 10.68 | 10.80 | 10.60 | 10.70 | 10.70 | 0.19% | 17,164 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.60 | 10.68 | 10.68 | -2.20% | 20,384 |
| Nov 3, 2025 | 10.96 | 11.10 | 10.86 | 10.92 | 10.92 | - | 23,707 |
| Oct 31, 2025 | 11.04 | 11.16 | 10.92 | 10.92 | 10.92 | -0.91% | 13,992 |
| Oct 30, 2025 | 11.02 | 11.16 | 10.94 | 11.02 | 11.02 | -0.36% | 24,848 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.92 | 11.06 | 11.06 | -0.54% | 34,433 |
| Oct 28, 2025 | 11.12 | 11.20 | 11.04 | 11.12 | 11.12 | 0.36% | 12,005 |
| Oct 27, 2025 | 11.10 | 11.22 | 11.00 | 11.08 | 11.08 | - | 13,412 |
| Oct 24, 2025 | 10.82 | 11.08 | 10.64 | 11.08 | 11.08 | 2.78% | 40,973 |
| Oct 23, 2025 | 10.80 | 10.90 | 10.70 | 10.78 | 10.78 | 0.75% | 20,672 |
| Oct 22, 2025 | 10.50 | 10.88 | 10.50 | 10.70 | 10.70 | 1.71% | 52,721 |
| Oct 21, 2025 | 10.50 | 10.60 | 10.38 | 10.52 | 10.52 | 0.77% | 22,980 |
| Oct 20, 2025 | 10.44 | 10.54 | 10.42 | 10.44 | 10.44 | -0.19% | 29,603 |
| 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 |