Antero Midstream Corporation (FRA:5711)
Germany · Delayed Price · Currency is EUR 18.21
+0.32 (1.82%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:5711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | - | -0.80% | - |
| Apr 22, 2026 | 16.91 | 18.05 | 16.91 | 18.05 | 18.05 | 2.73% | - |
| Apr 21, 2026 | 17.33 | 17.82 | 17.33 | 17.57 | 17.57 | -0.34% | - |
| Apr 20, 2026 | 18.22 | 18.22 | 17.63 | 17.63 | 17.63 | -2.38% | 40 |
| Apr 17, 2026 | 17.64 | 18.06 | 17.61 | 18.06 | 18.06 | 0.42% | - |
| Apr 16, 2026 | 17.69 | 18.09 | 17.69 | 17.99 | 17.99 | -0.06% | - |
| Apr 15, 2026 | 17.57 | 18.09 | 17.57 | 18.00 | 18.00 | 0.50% | - |
| Apr 14, 2026 | 17.87 | 18.12 | 17.84 | 17.91 | 17.91 | -2.58% | - |
| Apr 13, 2026 | 19.22 | 19.22 | 18.38 | 18.38 | 18.38 | -1.87% | - |
| Apr 10, 2026 | 18.55 | 18.84 | 18.55 | 18.73 | 18.73 | -1.03% | - |
| Apr 9, 2026 | 19.13 | 19.43 | 18.93 | 18.93 | 18.93 | -1.64% | - |
| Apr 8, 2026 | 18.12 | 19.24 | 18.12 | 19.24 | 19.24 | -1.84% | 200 |
| Apr 7, 2026 | 19.33 | 19.81 | 19.33 | 19.60 | 19.60 | - | - |
| Apr 2, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | 1.03% | - |
| Apr 1, 2026 | 19.30 | 19.50 | 19.10 | 19.40 | 19.40 | -1.02% | 50 |
| Mar 31, 2026 | 19.70 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Mar 30, 2026 | 19.70 | 20.40 | 19.70 | 20.00 | 20.00 | 0.50% | - |
| 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% | - |