Antin Infrastructure Partners SAS (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 9.88
+0.01 (0.10%)
At close: Mar 27, 2026
FRA:8ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | - |
| Mar 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.13% | - |
| Mar 25, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | -0.81% | - |
| Mar 24, 2026 | 9.72 | 9.84 | 9.72 | 9.84 | 9.84 | 6.03% | - |
| Mar 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -7.01% | - |
| Mar 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.71% | - |
| Mar 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.29% | - |
| Mar 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 6.70% | - |
| Mar 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% | - |
| Mar 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.97% | 540 |
| Mar 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -5.90% | - |
| Mar 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | - |
| Mar 11, 2026 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | 2.82% | 200 |
| Mar 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.56% | - |
| Mar 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.12% | - |
| Mar 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.11% | - |
| Mar 4, 2026 | 9.27 | 9.38 | 9.27 | 9.29 | 9.29 | -2.21% | 2,770 |
| Mar 3, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.64% | 10 |
| Mar 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.55% | - |
| Feb 27, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | - | - |
| Feb 26, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 0.41% | 550 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.89% | - |
| Feb 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.31% | - |
| Feb 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.29% | - |
| Feb 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% | - |
| Feb 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.15% | - |
| Feb 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.30% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Feb 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Feb 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Feb 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | - |
| Feb 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Feb 6, 2026 | 10.22 | 10.22 | 10.10 | 10.10 | 10.10 | 1.00% | 890 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.72% | - |
| Feb 4, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Feb 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.95% | - |
| Feb 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.72% | - |
| Jan 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | - |
| Jan 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.53% | - |
| Jan 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.16% | - |
| Jan 27, 2026 | 10.32 | 10.36 | 10.32 | 10.36 | 10.36 | 0.19% | 400 |
| Jan 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.98% | - |
| Jan 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.54% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.17% | 400 |
| Jan 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -3.63% | - |
| Jan 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% | - |
| Jan 19, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -6.99% | - |