Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 15.50
+0.10 (0.65%)
At close: Dec 1, 2025
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 27, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 0.65% | 1,000 |
| Nov 26, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 21, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.30 | - | - |
| Nov 20, 2025 | 15.50 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 19, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | 500 |
| Nov 18, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Nov 17, 2025 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 14, 2025 | 15.50 | 16.00 | 15.20 | 15.50 | 15.50 | 1.31% | 200 |
| Nov 13, 2025 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | -0.65% | - |
| Nov 12, 2025 | 15.40 | 15.60 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Nov 11, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 300 |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Nov 7, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 2.01% | - |
| Nov 6, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Nov 5, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | - | - |
| Nov 4, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Nov 3, 2025 | 15.10 | 15.30 | 14.80 | 15.10 | 15.10 | 1.34% | 50 |
| Oct 31, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 30, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | - | 600 |
| Oct 29, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 300 |
| Oct 28, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Oct 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 23, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 22, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -1.27% | - |
| Oct 21, 2025 | 15.70 | 15.80 | 15.70 | 15.70 | 15.51 | - | - |
| Oct 20, 2025 | 15.30 | 15.80 | 15.30 | 15.70 | 15.51 | 1.95% | - |
| Oct 17, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 15.21 | 0.65% | - |
| Oct 16, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.11 | -2.55% | - |
| Oct 15, 2025 | 15.50 | 15.80 | 15.50 | 15.70 | 15.51 | 1.29% | - |
| Oct 14, 2025 | 15.80 | 15.80 | 15.40 | 15.50 | 15.31 | -1.90% | - |
| Oct 13, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.60 | - | - |
| Oct 10, 2025 | 16.10 | 16.30 | 15.80 | 15.80 | 15.60 | -3.07% | - |
| Oct 9, 2025 | 16.50 | 16.70 | 16.30 | 16.30 | 16.10 | -1.81% | - |
| Oct 8, 2025 | 16.40 | 16.60 | 16.30 | 16.60 | 16.40 | 1.84% | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.10 | 16.30 | 16.10 | 0.62% | - |
| Oct 6, 2025 | 16.30 | 16.40 | 16.10 | 16.20 | 16.00 | - | 4,537 |
| Oct 3, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.00 | -1.22% | - |
| Oct 2, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.20 | -0.61% | 1,000 |
| Oct 1, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.30 | - | - |
| Sep 30, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.30 | -0.60% | - |
| Sep 29, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.40 | -0.60% | - |
| Sep 26, 2025 | 16.60 | 16.80 | 16.60 | 16.70 | 16.49 | - | - |
| Sep 25, 2025 | 16.40 | 16.70 | 16.20 | 16.70 | 16.49 | 1.21% | 4,700 |
| Sep 24, 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 16.30 | 2.48% | - |
| Sep 23, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 15.90 | 1.26% | - |