Antin Infrastructure Partners S.A. (EPA:ANTIN)
France · Delayed Price · Currency is EUR 8.73
+0.17 (1.99%)
Jul 31, 2026, 5:35 PM CET
EPA:ANTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.58 | 8.76 | 8.58 | 8.73 | 8.73 | 1.99% | 23,419 |
| Jul 30, 2026 | 8.61 | 8.62 | 8.48 | 8.56 | 8.56 | - | 20,813 |
| Jul 29, 2026 | 8.55 | 8.73 | 8.45 | 8.56 | 8.56 | -0.23% | 241,987 |
| Jul 28, 2026 | 8.63 | 8.74 | 8.51 | 8.58 | 8.58 | -0.81% | 34,018 |
| Jul 27, 2026 | 8.65 | 8.69 | 8.53 | 8.65 | 8.65 | 1.17% | 48,618 |
| Jul 24, 2026 | 8.79 | 8.86 | 8.55 | 8.55 | 8.55 | -2.29% | 80,462 |
| Jul 23, 2026 | 8.81 | 8.87 | 8.72 | 8.75 | 8.75 | -0.34% | 185,203 |
| Jul 22, 2026 | 8.73 | 8.85 | 8.73 | 8.78 | 8.78 | 0.57% | 34,832 |
| Jul 21, 2026 | 8.76 | 8.87 | 8.70 | 8.73 | 8.73 | -0.11% | 22,636 |
| Jul 20, 2026 | 8.85 | 8.88 | 8.70 | 8.74 | 8.74 | -1.58% | 16,671 |
| Jul 17, 2026 | 9.00 | 9.03 | 8.88 | 8.88 | 8.88 | -1.55% | 12,904 |
| Jul 16, 2026 | 9.03 | 9.03 | 8.87 | 9.02 | 9.02 | - | 37,519 |
| Jul 15, 2026 | 8.76 | 9.02 | 8.65 | 9.02 | 9.02 | 3.44% | 19,655 |
| Jul 14, 2026 | 8.78 | 8.78 | 8.63 | 8.72 | 8.72 | -0.34% | 18,742 |
| Jul 13, 2026 | 8.80 | 8.88 | 8.75 | 8.75 | 8.75 | -0.91% | 32,653 |
| Jul 10, 2026 | 8.84 | 8.91 | 8.75 | 8.83 | 8.83 | 0.34% | 14,764 |
| Jul 9, 2026 | 8.81 | 8.91 | 8.67 | 8.80 | 8.80 | -0.45% | 34,310 |
| Jul 8, 2026 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -2.96% | 22,333 |
| Jul 7, 2026 | 9.02 | 9.12 | 9.00 | 9.11 | 9.11 | 1.00% | 18,673 |
| Jul 6, 2026 | 9.08 | 9.22 | 9.02 | 9.02 | 9.02 | - | 26,956 |
| Jul 3, 2026 | 9.00 | 9.09 | 8.97 | 9.02 | 9.02 | 0.89% | 12,694 |
| Jul 2, 2026 | 9.03 | 9.03 | 8.86 | 8.94 | 8.94 | -0.45% | 15,293 |
| Jul 1, 2026 | 8.84 | 9.09 | 8.79 | 8.98 | 8.98 | 1.58% | 22,364 |
| Jun 30, 2026 | 8.83 | 8.97 | 8.75 | 8.84 | 8.84 | 0.80% | 19,404 |
| Jun 29, 2026 | 9.31 | 9.31 | 8.62 | 8.77 | 8.77 | 0.80% | 43,233 |
| Jun 26, 2026 | 8.95 | 8.98 | 8.67 | 8.70 | 8.70 | -2.79% | 52,766 |
| Jun 25, 2026 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | -1.00% | 35,690 |
| Jun 24, 2026 | 9.05 | 9.13 | 9.03 | 9.04 | 9.04 | 0.22% | 23,453 |
| Jun 23, 2026 | 9.17 | 9.17 | 9.02 | 9.02 | 9.02 | -1.53% | 19,471 |
| Jun 22, 2026 | 9.19 | 9.23 | 9.04 | 9.16 | 9.16 | 0.11% | 26,058 |
| Jun 19, 2026 | 9.23 | 9.29 | 9.12 | 9.15 | 9.15 | -0.65% | 37,675 |
| Jun 18, 2026 | 9.34 | 9.41 | 9.21 | 9.21 | 9.21 | -1.29% | 23,689 |
| Jun 17, 2026 | 9.52 | 9.52 | 9.17 | 9.33 | 9.33 | -1.79% | 32,742 |
| Jun 16, 2026 | 9.27 | 9.50 | 9.21 | 9.50 | 9.50 | 3.94% | 50,312 |
| Jun 15, 2026 | 9.57 | 9.57 | 9.14 | 9.14 | 9.14 | -2.04% | 28,779 |
| Jun 12, 2026 | 9.69 | 9.74 | 9.55 | 9.68 | 9.33 | 1.68% | 27,038 |
| Jun 11, 2026 | 9.56 | 9.68 | 9.46 | 9.52 | 9.18 | -1.24% | 32,620 |
| Jun 10, 2026 | 9.50 | 9.66 | 9.43 | 9.64 | 9.29 | 1.58% | 41,719 |
| Jun 9, 2026 | 9.46 | 9.65 | 9.41 | 9.49 | 9.15 | 0.32% | 33,888 |
| Jun 8, 2026 | 9.45 | 9.52 | 9.31 | 9.46 | 9.12 | 0.11% | 19,063 |
| Jun 5, 2026 | 9.50 | 9.64 | 9.40 | 9.45 | 9.11 | -0.21% | 31,077 |
| Jun 4, 2026 | 9.44 | 9.56 | 9.42 | 9.47 | 9.13 | 0.53% | 21,106 |
| Jun 3, 2026 | 9.48 | 9.48 | 9.35 | 9.42 | 9.08 | -0.63% | 47,624 |
| Jun 2, 2026 | 9.60 | 9.66 | 9.37 | 9.48 | 9.14 | -1.25% | 52,691 |
| Jun 1, 2026 | 9.77 | 9.80 | 9.60 | 9.60 | 9.25 | -3.52% | 38,741 |
| May 29, 2026 | 9.80 | 9.95 | 9.61 | 9.95 | 9.59 | 1.84% | 199,232 |
| May 28, 2026 | 9.85 | 9.90 | 9.70 | 9.77 | 9.42 | -0.81% | 46,524 |
| May 27, 2026 | 9.82 | 9.89 | 9.78 | 9.85 | 9.49 | 0.82% | 17,981 |
| May 26, 2026 | 9.83 | 9.83 | 9.67 | 9.77 | 9.42 | -0.31% | 22,135 |
| May 25, 2026 | 9.82 | 9.90 | 9.77 | 9.80 | 9.45 | 0.51% | 15,065 |