Antin Infrastructure Partners SAS (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 11.22
+0.10 (0.90%)
At close: Jan 9, 2026
FRA:8ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.40 | 11.40 | 11.22 | 11.22 | 11.22 | 0.90% | - |
| Jan 8, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.54% | - |
| Jan 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.41% | - |
| Jan 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.05% | - |
| Jan 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.78% | - |
| Jan 2, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.36% | - |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.42% | - |
| Dec 29, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.37% | - |
| Dec 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.48% | - |
| Dec 22, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.58% | - |
| Dec 19, 2025 | 10.40 | 10.40 | 10.28 | 10.28 | 10.28 | 0.39% | 396 |
| Dec 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.35% | - |
| Dec 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.17% | - |
| Dec 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | - |
| Dec 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% | - |
| Dec 12, 2025 | 9.98 | 10.22 | 9.98 | 10.08 | 10.08 | 1.61% | 390 |
| Dec 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.50% | - |
| Dec 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% | - |
| Dec 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.19% | - |
| Dec 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% | - |
| Dec 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% | - |
| Dec 4, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.49% | - |
| Dec 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.75% | - |
| Dec 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% | - |
| Dec 1, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.97% | - |
| Nov 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.78% | - |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Nov 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | - |
| Nov 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.40% | - |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.10% | - |
| Nov 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.34% | - |
| Nov 20, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% | - |
| Nov 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Nov 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.64% | - |
| Nov 14, 2025 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 0.75% | - |
| Nov 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% | - |
| Nov 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.71% | - |
| Nov 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.70 | 1.28% | - |
| Nov 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.56 | -2.85% | - |
| Nov 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.87 | 4.85% | - |
| Nov 6, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.37 | 1.32% | - |
| Nov 5, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.24 | -0.94% | - |
| Nov 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.33 | -2.20% | - |
| Nov 3, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.56 | -0.73% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.64 | -0.90% | - |
| Oct 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | - | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | 0.54% | - |
| Oct 28, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.68 | -1.25% | - |
| Oct 27, 2025 | 11.12 | 11.18 | 11.12 | 11.18 | 10.82 | 3.14% | 45 |
| Oct 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.49 | 1.31% | - |