Antin Infrastructure Partners S.A. (EPA:ANTIN)
France · Delayed Price · Currency is EUR 7.63
-0.06 (-0.78%)
Nov 11, 2026, 5:35 PM CET
EPA:ANTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.78% | 13,435 |
| Nov 10, 2026 | 7.72 | 7.78 | 7.66 | 7.69 | 7.69 | 0.92% | 14,268 |
| Nov 9, 2026 | 7.50 | 7.69 | 7.47 | 7.62 | 7.62 | 0.53% | 37,905 |
| Nov 6, 2026 | 7.64 | 7.73 | 7.55 | 7.58 | 7.58 | -2.57% | 32,134 |
| Nov 5, 2026 | 7.85 | 8.03 | 7.75 | 7.78 | 7.78 | -0.89% | 38,863 |
| Nov 4, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 3.97% | 28,984 |
| Nov 3, 2026 | 7.56 | 7.65 | 7.50 | 7.55 | 7.55 | - | 19,029 |
| Nov 2, 2026 | 7.55 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 23,861 |
| Oct 30, 2026 | 7.59 | 7.63 | 7.48 | 7.50 | 7.50 | -0.66% | 31,252 |
| Oct 29, 2026 | 7.45 | 7.56 | 7.36 | 7.55 | 7.55 | 1.89% | 26,600 |
| Oct 28, 2026 | 7.41 | 7.51 | 7.36 | 7.41 | 7.41 | 0.68% | 20,439 |
| Oct 27, 2026 | 7.25 | 7.40 | 7.18 | 7.36 | 7.36 | 1.94% | 28,181 |
| Oct 26, 2026 | 7.16 | 7.32 | 7.16 | 7.22 | 7.22 | 0.42% | 21,489 |
| Oct 23, 2026 | 7.12 | 7.23 | 7.09 | 7.19 | 7.19 | 0.70% | 30,419 |
| Oct 22, 2026 | 7.12 | 7.22 | 7.01 | 7.14 | 7.14 | 0.42% | 25,430 |
| Oct 21, 2026 | 7.19 | 7.19 | 7.05 | 7.11 | 7.11 | -0.56% | 36,735 |
| Oct 20, 2026 | 6.97 | 7.15 | 6.86 | 7.15 | 7.15 | 2.58% | 68,048 |
| Oct 19, 2026 | 7.37 | 7.38 | 7.23 | 7.25 | 6.97 | -1.63% | 24,044 |
| Oct 16, 2026 | 7.31 | 7.42 | 7.28 | 7.37 | 7.09 | 1.66% | 24,528 |
| Oct 15, 2026 | 7.18 | 7.31 | 7.15 | 7.25 | 6.97 | -0.28% | 102,442 |
| Oct 14, 2026 | 7.63 | 7.63 | 7.21 | 7.27 | 6.99 | -3.71% | 52,427 |
| Oct 13, 2026 | 7.54 | 7.63 | 7.53 | 7.55 | 7.26 | 0.53% | 79,768 |
| Oct 12, 2026 | 7.44 | 7.58 | 7.41 | 7.51 | 7.22 | 2.32% | 61,147 |
| Oct 9, 2026 | 7.26 | 7.55 | 7.25 | 7.34 | 7.06 | 1.52% | 66,002 |
| Oct 8, 2026 | 7.28 | 7.28 | 7.13 | 7.23 | 6.95 | -0.55% | 22,547 |
| Oct 7, 2026 | 7.28 | 7.41 | 7.18 | 7.27 | 6.99 | -0.41% | 42,039 |
| Oct 6, 2026 | 7.18 | 7.33 | 7.18 | 7.30 | 7.02 | 1.67% | 39,936 |
| Oct 5, 2026 | 7.20 | 7.26 | 7.15 | 7.18 | 6.90 | -0.28% | 51,868 |
| Oct 2, 2026 | 7.12 | 7.36 | 7.12 | 7.20 | 6.92 | 0.28% | 42,566 |
| Oct 1, 2026 | 7.20 | 7.23 | 7.06 | 7.18 | 6.90 | -1.37% | 38,958 |
| Sep 30, 2026 | 7.30 | 7.81 | 7.27 | 7.28 | 7.00 | 0.28% | 60,949 |
| Sep 29, 2026 | 7.42 | 7.42 | 7.25 | 7.26 | 6.98 | -1.22% | 71,901 |
| Sep 28, 2026 | 7.50 | 7.58 | 7.35 | 7.35 | 7.07 | - | 25,578 |
| Sep 25, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.07 | 0.68% | 19,652 |
| Sep 24, 2026 | 7.35 | 7.42 | 7.30 | 7.30 | 7.02 | -1.35% | 48,987 |
| Sep 23, 2026 | 7.40 | 7.46 | 7.35 | 7.40 | 7.11 | 0.68% | 38,426 |
| Sep 22, 2026 | 7.45 | 7.51 | 7.35 | 7.35 | 7.07 | -0.54% | 22,771 |
| Sep 21, 2026 | 7.25 | 7.48 | 7.25 | 7.39 | 7.10 | 0.54% | 68,416 |
| Sep 18, 2026 | 7.39 | 7.40 | 7.25 | 7.35 | 7.07 | -0.68% | 95,876 |
| Sep 17, 2026 | 7.43 | 7.54 | 7.40 | 7.40 | 7.11 | - | 26,646 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.40 | 7.40 | 7.11 | -1.73% | 79,372 |
| Sep 15, 2026 | 7.49 | 7.77 | 7.20 | 7.53 | 7.24 | -5.64% | 230,259 |
| Sep 14, 2026 | 8.01 | 8.10 | 7.92 | 7.98 | 7.67 | -0.25% | 21,596 |
| Sep 11, 2026 | 8.18 | 8.18 | 7.92 | 8.00 | 7.69 | -1.96% | 38,499 |
| Sep 10, 2026 | 8.27 | 8.41 | 8.14 | 8.16 | 7.84 | -1.69% | 19,058 |
| Sep 9, 2026 | 8.42 | 8.44 | 8.02 | 8.30 | 7.98 | -1.43% | 84,426 |
| Sep 8, 2026 | 8.51 | 8.54 | 8.42 | 8.42 | 8.09 | -0.82% | 19,921 |
| Sep 7, 2026 | 8.55 | 8.55 | 8.42 | 8.49 | 8.16 | -0.12% | 11,042 |
| Sep 4, 2026 | 8.52 | 8.59 | 8.44 | 8.50 | 8.17 | -0.70% | 14,082 |
| Sep 3, 2026 | 8.40 | 8.58 | 8.40 | 8.56 | 8.23 | 1.42% | 27,723 |