Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 18.20
+0.30 (1.68%)
At close: Feb 20, 2026
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.68% | - |
| Feb 19, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | - |
| Feb 18, 2026 | 18.00 | 18.20 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Feb 17, 2026 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | -1.09% | - |
| Feb 16, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | - |
| Feb 13, 2026 | 17.50 | 18.20 | 17.50 | 18.00 | 18.00 | 2.86% | - |
| Feb 12, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.74% | - |
| Feb 11, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 2.38% | - |
| Feb 10, 2026 | 16.40 | 16.90 | 16.40 | 16.80 | 16.80 | 1.82% | - |
| Feb 9, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 1.85% | - |
| Feb 6, 2026 | 16.10 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | - |
| Feb 5, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | - |
| Feb 4, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Feb 3, 2026 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | - |
| Feb 2, 2026 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | -1.27% | - |
| Jan 30, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 1.28% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | - |
| Jan 28, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Jan 27, 2026 | 15.50 | 15.70 | 15.40 | 15.50 | 15.31 | -1.27% | - |
| Jan 26, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.51 | -0.63% | - |
| Jan 23, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.61 | -0.63% | - |
| Jan 22, 2026 | 15.80 | 16.00 | 15.80 | 15.90 | 15.71 | 0.63% | - |
| Jan 21, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.61 | 1.28% | 3,050 |
| Jan 20, 2026 | 15.60 | 15.80 | 15.60 | 15.60 | 15.41 | 0.65% | 1,950 |
| Jan 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | -1.27% | - |
| Jan 16, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.51 | 2.61% | - |
| Jan 15, 2026 | 15.00 | 15.40 | 15.00 | 15.30 | 15.12 | 0.66% | 4,000 |
| Jan 14, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.02 | - | - |
| Jan 13, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.02 | 1.33% | - |
| Jan 12, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 14.82 | 1.35% | 639 |
| Jan 9, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.62 | -0.67% | - |
| Jan 8, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.72 | 1.36% | - |
| Jan 7, 2026 | 14.40 | 14.80 | 14.40 | 14.70 | 14.52 | - | 1,100 |
| Jan 6, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.52 | -2.65% | - |
| Jan 5, 2026 | 15.10 | 15.70 | 14.90 | 15.10 | 14.92 | -0.66% | 30 |
| Jan 2, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.02 | 1.33% | - |
| Dec 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - | - |
| Dec 29, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 14.82 | -1.96% | - |
| Dec 23, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.12 | 2.68% | - |
| Dec 22, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.72 | -0.67% | - |
| Dec 19, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 14.82 | -0.66% | - |
| Dec 18, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 14.92 | 0.67% | - |
| Dec 17, 2025 | 15.30 | 15.30 | 14.90 | 15.00 | 14.82 | - | 66 |
| Dec 16, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 14.82 | -1.96% | - |
| Dec 15, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | 15.12 | - | - |
| Dec 12, 2025 | 15.30 | 15.40 | 15.30 | 15.30 | 15.12 | - | - |
| Dec 11, 2025 | 15.20 | 15.40 | 15.20 | 15.30 | 15.12 | -1.29% | 66 |
| Dec 10, 2025 | 15.90 | 16.00 | 15.40 | 15.50 | 15.31 | -2.52% | - |
| Dec 9, 2025 | 15.90 | 16.10 | 15.90 | 15.90 | 15.71 | -0.62% | - |
| Dec 8, 2025 | 15.80 | 16.10 | 15.60 | 16.00 | 15.81 | 1.27% | - |