Antin Infrastructure Partners S.A. (EPA:ANTIN)
France · Delayed Price · Currency is EUR 7.14
+0.03 (0.42%)
Oct 22, 2026, 5:35 PM CEST
EPA:ANTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.35 | 8.44 | 8.11 | -1.75% | 41,424 |
| Sep 1, 2026 | 8.79 | 8.79 | 8.54 | 8.59 | 8.26 | -1.83% | 24,940 |
| Aug 31, 2026 | 8.85 | 8.86 | 8.75 | 8.75 | 8.41 | -1.13% | 35,543 |
| Aug 28, 2026 | 8.96 | 9.02 | 8.76 | 8.85 | 8.51 | -0.56% | 30,839 |
| Aug 27, 2026 | 9.01 | 9.03 | 8.90 | 8.90 | 8.56 | -0.89% | 8,712 |
| Aug 26, 2026 | 9.12 | 9.12 | 8.90 | 8.98 | 8.63 | -0.88% | 16,127 |
| Aug 25, 2026 | 9.14 | 9.15 | 8.94 | 9.06 | 8.71 | -0.22% | 12,143 |
| Aug 24, 2026 | 8.95 | 9.08 | 8.86 | 9.08 | 8.73 | 1.79% | 23,428 |
| Aug 21, 2026 | 8.85 | 8.93 | 8.84 | 8.92 | 8.58 | 0.79% | 11,064 |
| Aug 20, 2026 | 8.93 | 8.93 | 8.85 | 8.85 | 8.51 | -1.34% | 12,755 |
| Aug 19, 2026 | 8.88 | 8.97 | 8.80 | 8.97 | 8.62 | 0.45% | 24,150 |
| Aug 18, 2026 | 8.92 | 9.00 | 8.85 | 8.93 | 8.59 | - | 11,282 |
| Aug 17, 2026 | 9.15 | 9.15 | 8.93 | 8.93 | 8.59 | -2.30% | 10,151 |
| Aug 14, 2026 | 9.08 | 9.18 | 9.08 | 9.14 | 8.79 | 0.44% | 9,445 |