Antero Resources Corporation (FRA:7A6)
Germany · Delayed Price · Currency is EUR 27.51
-1.23 (-4.28%)
Last updated: Jan 6, 2026, 8:01 AM CET
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.53% | - |
| Jan 8, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.72% | - |
| Jan 7, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.69% | - |
| Jan 6, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -4.28% | - |
| Jan 5, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -4.33% | - |
| Jan 2, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 4.31% | 60 |
| Dec 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.61% | - |
| Dec 29, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.29% | - |
| Dec 23, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.94% | - |
| Dec 22, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.78% | - |
| Dec 19, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -2.21% | - |
| Dec 18, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 2.96% | - |
| Dec 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -3.77% | - |
| Dec 16, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.80% | - |
| Dec 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -1.87% | - |
| Dec 12, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.93% | - |
| Dec 11, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.73% | - |
| Dec 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.16% | - |
| Dec 9, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.58% | - |
| Dec 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.36% | - |
| Dec 5, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.67% | - |
| Dec 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 4.59% | - |
| Dec 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -3.00% | - |
| Dec 2, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.47% | - |
| Dec 1, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.98% | - |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | - |
| Nov 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.95% | - |
| Nov 26, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.85% | - |
| Nov 25, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.55% | - |
| Nov 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.09% | - |
| Nov 21, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -6.30% | - |
| Nov 20, 2025 | 30.16 | 30.26 | 30.16 | 30.26 | 30.26 | 2.96% | 500 |
| Nov 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 3.96% | - |
| Nov 18, 2025 | 28.29 | 28.29 | 28.27 | 28.27 | 28.27 | -2.87% | 138 |
| Nov 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.64% | - |
| Nov 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.99% | - |
| Nov 13, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -2.21% | - |
| Nov 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -3.05% | - |
| Nov 11, 2025 | 28.71 | 30.81 | 28.71 | 30.81 | 30.81 | 7.28% | 500 |
| Nov 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 3.31% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.52% | - |
| Nov 6, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.52% | - |
| Nov 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.39% | - |
| Nov 4, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2.36% | - |
| Nov 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 6.82% | 50 |
| Oct 31, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -4.07% | - |
| Oct 30, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.95% | - |
| Oct 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.93% | - |
| Oct 28, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.03% | - |
| Oct 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.04% | - |