Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 14.60
+0.10 (0.69%)
At close: Jul 29, 2025, 10:00 PM CET
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | - | -1.24% | - |
| Jul 31, 2025 | 15.00 | 16.10 | 15.00 | 16.10 | - | 8.05% | - |
| Jul 30, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | - | 2.05% | 200 |
| Jul 29, 2025 | 14.40 | 14.80 | 14.40 | 14.60 | - | 0.69% | 200 |
| Jul 28, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | - | - | 200 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | - | - | 100 |
| Jul 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | - | 0.69% | - |
| Jul 23, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | - | -1.37% | 100 |
| Jul 22, 2025 | 14.60 | 14.90 | 14.60 | 14.60 | - | -0.68% | - |
| Jul 21, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | - | -4.55% | 100 |
| Jul 18, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | - | 1.99% | 100 |
| Jul 17, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | - | 0.67% | 100 |
| Jul 16, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | - | -0.66% | 100 |
| Jul 15, 2025 | 15.20 | 15.30 | 15.00 | 15.10 | - | -1.31% | 100 |
| Jul 14, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | - | 2.68% | 100 |
| Jul 11, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | - | 0.68% | 100 |
| Jul 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | - | -0.67% | 100 |
| Jul 9, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | - | -0.67% | - |
| Jul 8, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | - | -1.32% | 100 |
| Jul 7, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | - | - | 100 |
| Jul 4, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | - | -0.65% | 1,000 |
| Jul 3, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | - | -0.65% | - |
| Jul 2, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | - | - | - |
| Jul 1, 2025 | 16.00 | 16.00 | 15.40 | 15.40 | - | -4.35% | - |
| Jun 30, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | - | 0.63% | - |
| Jun 27, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | - | - | 431 |
| Jun 26, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | - | 1.27% | - |
| Jun 25, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | - | -0.63% | 1,000 |
| Jun 24, 2025 | 15.00 | 15.90 | 15.00 | 15.90 | - | 0.63% | - |
| Jun 23, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | - | -0.63% | - |
| Jun 20, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | - | 0.63% | 431 |
| Jun 19, 2025 | 15.80 | 16.10 | 15.80 | 15.80 | - | - | - |
| Jun 18, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | - | 0.64% | - |
| Jun 17, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | - | - | 431 |
| Jun 16, 2025 | 15.70 | 15.90 | 15.60 | 15.70 | - | - | - |
| Jun 13, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | - | - | 431 |
| Jun 12, 2025 | 15.70 | 15.70 | 15.50 | 15.70 | - | - | - |
| Jun 11, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | - | - | - |
| Jun 10, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | - | -3.68% | 431 |
| Jun 9, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | - | -0.61% | 431 |
| Jun 6, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | - | 1.23% | 431 |
| Jun 5, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | - | - | 431 |
| Jun 4, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | - | -1.82% | 325 |
| Jun 3, 2025 | 16.40 | 16.70 | 16.40 | 16.50 | - | -0.60% | 325 |
| Jun 2, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | - | 0.61% | - |
| May 30, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | - | 1.85% | 325 |
| May 29, 2025 | 17.00 | 17.10 | 16.20 | 16.20 | - | -2.41% | 325 |
| May 28, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | - | -0.60% | - |
| May 27, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | - | 3.09% | - |
| May 26, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | - | -0.61% | - |