Antero Resources Corporation (FRA:7A6)
Germany · Delayed Price · Currency is EUR 31.88
-0.02 (-0.06%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:7A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | - | -0.06% | - |
| Aug 25, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.25% | - |
| Aug 24, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.79% | - |
| Aug 21, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.41% | - |
| Aug 20, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.57% | - |
| Aug 19, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.72% | - |
| Aug 18, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -2.53% | - |
| Aug 17, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.99% | - |
| Aug 14, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.94% | - |
| Aug 13, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.84% | - |
| Aug 12, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 2.13% | - |
| Aug 11, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.58% | - |
| Aug 10, 2026 | 29.45 | 31.00 | 29.45 | 31.00 | 31.00 | 4.41% | 125 |
| Aug 7, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.85% | - |
| Aug 6, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -4.05% | - |
| Aug 5, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -2.32% | - |
| Aug 4, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.07% | - |
| Aug 3, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2.12% | - |
| Jul 31, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.07% | - |
| Jul 30, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 3.40% | - |
| Jul 29, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.10% | - |
| Jul 28, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -4.14% | - |
| Jul 27, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.66% | - |
| Jul 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.03% | - |
| Jul 23, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.30% | - |
| Jul 22, 2026 | 29.08 | 30.37 | 29.08 | 30.13 | 30.13 | 5.42% | 435 |
| Jul 21, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.63% | - |
| Jul 20, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.98% | - |
| Jul 17, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.84% | - |
| Jul 16, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -1.27% | - |
| Jul 15, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.42% | - |
| Jul 14, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 3.51% | - |
| Jul 13, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -3.49% | - |
| Jul 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.74% | - |
| Jul 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.55% | - |
| Jul 8, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.75% | - |
| Jul 7, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.24% | - |
| Jul 6, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | - |
| Jul 3, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.03% | - |
| Jul 2, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.46% | - |
| Jul 1, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.69% | - |
| Jun 30, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.21% | - |
| Jun 29, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 2.36% | - |
| Jun 26, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.27% | - |
| Jun 25, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.77% | - |
| Jun 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 2.44% | - |
| Jun 23, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 2.43% | - |
| Jun 22, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.11% | - |
| Jun 19, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.83% | - |
| Jun 18, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.01% | - |