Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 26, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 25, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | - |
| Mar 24, 2026 | 19.80 | 20.20 | 19.80 | 19.90 | 19.90 | 2.05% | - |
| Mar 23, 2026 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | - | 50 |
| Mar 20, 2026 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Mar 19, 2026 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 0.51% | - |
| Mar 18, 2026 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | - | - |
| Mar 17, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 16, 2026 | 19.90 | 20.00 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Mar 13, 2026 | 19.50 | 20.20 | 19.50 | 19.90 | 19.90 | 2.05% | - |
| Mar 12, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | 500 |
| Mar 11, 2026 | 19.00 | 19.90 | 19.00 | 19.70 | 19.70 | 2.07% | - |
| Mar 10, 2026 | 19.30 | 19.50 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Mar 9, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Mar 6, 2026 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | 0.51% | - |
| Mar 5, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 4, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -0.51% | - |
| Mar 3, 2026 | 19.80 | 19.80 | 19.50 | 19.60 | 19.60 | 0.51% | - |
| Mar 2, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 3.17% | - |
| Feb 27, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - | - |
| Feb 26, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Feb 25, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 0.53% | - |
| Feb 24, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.19% | - |
| Feb 23, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| 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% | - |