Antin Infrastructure Partners S.A. (EPA:ANTIN)
France · Delayed Price · Currency is EUR 7.20
+0.02 (0.28%)
Oct 2, 2026, 5:35 PM CET
EPA:ANTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.12 | 7.36 | 7.12 | 7.20 | 7.20 | 0.28% | 42,566 |
| Oct 1, 2026 | 7.20 | 7.23 | 7.06 | 7.18 | 7.18 | -1.37% | 38,958 |
| Sep 30, 2026 | 7.30 | 7.81 | 7.27 | 7.28 | 7.28 | 0.28% | 60,949 |
| Sep 29, 2026 | 7.42 | 7.42 | 7.25 | 7.26 | 7.26 | -1.22% | 71,901 |
| Sep 28, 2026 | 7.50 | 7.58 | 7.35 | 7.35 | 7.35 | - | 25,578 |
| Sep 25, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | 0.68% | 19,652 |
| Sep 24, 2026 | 7.35 | 7.42 | 7.30 | 7.30 | 7.30 | -1.35% | 48,987 |
| Sep 23, 2026 | 7.40 | 7.46 | 7.35 | 7.40 | 7.40 | 0.68% | 38,426 |
| Sep 22, 2026 | 7.45 | 7.51 | 7.35 | 7.35 | 7.35 | -0.54% | 22,771 |
| Sep 21, 2026 | 7.25 | 7.48 | 7.25 | 7.39 | 7.39 | 0.54% | 68,416 |
| Sep 18, 2026 | 7.39 | 7.40 | 7.25 | 7.35 | 7.35 | -0.68% | 95,876 |
| Sep 17, 2026 | 7.43 | 7.54 | 7.40 | 7.40 | 7.40 | - | 26,646 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.40 | 7.40 | 7.40 | -1.73% | 79,372 |
| Sep 15, 2026 | 7.49 | 7.77 | 7.20 | 7.53 | 7.53 | -5.64% | 230,259 |
| Sep 14, 2026 | 8.01 | 8.10 | 7.92 | 7.98 | 7.98 | -0.25% | 21,596 |
| Sep 11, 2026 | 8.18 | 8.18 | 7.92 | 8.00 | 8.00 | -1.96% | 38,499 |
| Sep 10, 2026 | 8.27 | 8.41 | 8.14 | 8.16 | 8.16 | -1.69% | 19,058 |
| Sep 9, 2026 | 8.42 | 8.44 | 8.02 | 8.30 | 8.30 | -1.43% | 84,426 |
| Sep 8, 2026 | 8.51 | 8.54 | 8.42 | 8.42 | 8.42 | -0.82% | 19,921 |
| Sep 7, 2026 | 8.55 | 8.55 | 8.42 | 8.49 | 8.49 | -0.12% | 11,042 |
| Sep 4, 2026 | 8.52 | 8.59 | 8.44 | 8.50 | 8.50 | -0.70% | 14,082 |
| Sep 3, 2026 | 8.40 | 8.58 | 8.40 | 8.56 | 8.56 | 1.42% | 27,723 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.35 | 8.44 | 8.44 | -1.75% | 41,424 |
| Sep 1, 2026 | 8.79 | 8.79 | 8.54 | 8.59 | 8.59 | -1.83% | 24,940 |
| Aug 31, 2026 | 8.85 | 8.86 | 8.75 | 8.75 | 8.75 | -1.13% | 35,543 |
| Aug 28, 2026 | 8.96 | 9.02 | 8.76 | 8.85 | 8.85 | -0.56% | 30,839 |
| Aug 27, 2026 | 9.01 | 9.03 | 8.90 | 8.90 | 8.90 | -0.89% | 8,712 |
| Aug 26, 2026 | 9.12 | 9.12 | 8.90 | 8.98 | 8.98 | -0.88% | 16,127 |
| Aug 25, 2026 | 9.14 | 9.15 | 8.94 | 9.06 | 9.06 | -0.22% | 12,143 |
| Aug 24, 2026 | 8.95 | 9.08 | 8.86 | 9.08 | 9.08 | 1.79% | 23,428 |
| Aug 21, 2026 | 8.85 | 8.93 | 8.84 | 8.92 | 8.92 | 0.79% | 11,064 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.85 | 8.85 | 8.85 | -1.34% | 12,755 |
| Aug 19, 2026 | 8.88 | 8.97 | 8.80 | 8.97 | 8.97 | 0.45% | 24,150 |
| Aug 18, 2026 | 8.92 | 9.00 | 8.85 | 8.93 | 8.93 | - | 11,282 |
| Aug 17, 2026 | 9.15 | 9.15 | 8.93 | 8.93 | 8.93 | -2.30% | 10,151 |
| Aug 14, 2026 | 9.08 | 9.18 | 9.08 | 9.14 | 9.14 | 0.44% | 9,445 |
| Aug 13, 2026 | 9.05 | 9.11 | 8.97 | 9.10 | 9.10 | 0.22% | 15,291 |
| Aug 12, 2026 | 9.15 | 9.19 | 9.05 | 9.08 | 9.08 | -1.30% | 11,324 |
| Aug 11, 2026 | 9.16 | 9.20 | 9.12 | 9.20 | 9.20 | 0.11% | 17,792 |
| Aug 10, 2026 | 9.37 | 9.37 | 9.17 | 9.19 | 9.19 | -1.61% | 11,043 |
| Aug 7, 2026 | 9.40 | 9.43 | 9.26 | 9.34 | 9.34 | -0.53% | 25,543 |
| Aug 6, 2026 | 9.14 | 9.40 | 9.10 | 9.39 | 9.39 | 3.19% | 85,052 |
| Aug 5, 2026 | 9.10 | 9.50 | 9.01 | 9.10 | 9.10 | 1.56% | 224,425 |
| Aug 4, 2026 | 8.95 | 9.05 | 8.90 | 8.96 | 8.96 | 0.45% | 34,873 |
| Aug 3, 2026 | 8.80 | 8.93 | 8.75 | 8.92 | 8.92 | 2.18% | 20,185 |
| 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 |