Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 16.60
0.00 (0.00%)
Last updated: Sep 30, 2025, 7:55 PM CET
Antero Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 4,700 |
| Sep 26, 2025 | 16.60 | 16.80 | 16.60 | 16.70 | 16.70 | - | 4,700 |
| Sep 25, 2025 | 16.40 | 16.70 | 16.20 | 16.70 | 16.70 | 1.21% | 4,700 |
| Sep 24, 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 200 |
| Sep 23, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 16.10 | 1.26% | 200 |
| Sep 22, 2025 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 0.63% | 200 |
| Sep 19, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 200 |
| Sep 18, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 200 |
| Sep 17, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 1.30% | 200 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | -1.28% | 200 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | 200 |
| Sep 12, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | 200 |
| Sep 11, 2025 | 15.50 | 15.60 | 15.40 | 15.60 | 15.60 | - | 200 |
| Sep 10, 2025 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | 0.65% | 200 |
| Sep 9, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | 200 |
| Sep 8, 2025 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 200 |
| Sep 5, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | - | 200 |
| Sep 4, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 200 |
| Sep 3, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 200 |
| Sep 2, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 200 |
| Sep 1, 2025 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 200 |
| Aug 29, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 200 |
| Aug 28, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | - | 200 |
| Aug 27, 2025 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | - | 200 |
| Aug 26, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 0.66% | 200 |
| Aug 25, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 200 |
| Aug 22, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 200 |
| Aug 21, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 200 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 200 |
| Aug 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 200 |
| Aug 18, 2025 | 15.20 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 200 |
| Aug 15, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | -2.56% | 200 |
| Aug 14, 2025 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | 0.65% | 200 |
| Aug 13, 2025 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | -0.64% | 400 |
| Aug 12, 2025 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.27% | 400 |
| Aug 11, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | - | 400 |
| Aug 8, 2025 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | - | 400 |
| Aug 7, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 400 |
| Aug 6, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | - | 200 |
| Aug 5, 2025 | 16.10 | 16.10 | 15.70 | 15.90 | 15.90 | -1.24% | 200 |
| Aug 4, 2025 | 15.90 | 16.20 | 15.90 | 16.10 | 16.10 | 1.26% | 200 |
| Aug 1, 2025 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | -1.24% | 200 |
| Jul 31, 2025 | 15.00 | 16.10 | 15.00 | 16.10 | 16.10 | 8.05% | 200 |
| Jul 30, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.05% | 200 |
| Jul 29, 2025 | 14.40 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 200 |
| Jul 28, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | - | 200 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 24, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| Jul 23, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Jul 22, 2025 | 14.60 | 14.90 | 14.60 | 14.60 | 14.41 | -0.68% | - |