Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 15.80
+0.20 (1.28%)
At close: Jan 30, 2026
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.61 | 1.28% | - |
| Dec 4, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.41 | 0.65% | - |
| Dec 3, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.31 | 1.31% | - |
| Dec 2, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.12 | -1.29% | - |
| Dec 1, 2025 | 15.50 | 15.50 | 15.40 | 15.50 | 15.31 | 0.65% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.22 | - | - |
| Nov 27, 2025 | 15.30 | 15.50 | 15.30 | 15.40 | 15.22 | 0.65% | 1,000 |
| Nov 26, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.12 | 0.66% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.02 | - | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.02 | -0.65% | - |
| Nov 21, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.12 | - | - |
| Nov 20, 2025 | 15.50 | 15.70 | 15.30 | 15.30 | 15.12 | -1.29% | - |
| Nov 19, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.31 | 0.65% | 500 |
| Nov 18, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.22 | 0.65% | - |
| Nov 17, 2025 | 15.40 | 15.60 | 15.30 | 15.30 | 15.12 | -1.29% | - |