Antero Resources Corporation (FRA:7A6)
Germany · Delayed Price · Currency is EUR 28.58
-0.18 (-0.63%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:7A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.52% | - |
| Jun 16, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.60% | - |
| Jun 15, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.93% | - |
| Jun 12, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -4.26% | - |
| Jun 11, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 3.24% | - |
| Jun 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -2.78% | - |
| Jun 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | - |
| Jun 8, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -3.14% | - |
| Jun 5, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.43% | - |
| Jun 4, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.69% | - |
| Jun 3, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.13% | - |
| Jun 2, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.69% | - |
| Jun 1, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.13% | - |
| May 29, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.72% | - |
| May 28, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.72% | - |
| May 27, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -2.90% | - |
| May 26, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.06% | - |
| May 25, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.70% | - |
| May 22, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -2.22% | - |
| May 21, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -2.82% | - |
| May 20, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.17% | - |
| May 19, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.31% | - |
| May 18, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 3.31% | - |
| May 15, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -2.23% | - |
| May 14, 2026 | 30.78 | 31.83 | 30.78 | 31.83 | 31.83 | 4.81% | 710 |
| May 13, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.30% | - |
| May 12, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.67% | - |
| May 11, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.48% | - |