Antin Infrastructure Partners SAS (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 9.48
-0.17 (-1.76%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:8ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.82% | - |
| Jun 1, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| May 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.32% | - |
| May 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.72% | - |
| May 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% | - |
| May 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% | - |
| May 25, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.31% | - |
| May 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.82% | - |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | - |
| May 20, 2026 | 9.60 | 9.76 | 9.60 | 9.76 | 9.76 | -0.81% | 400 |
| May 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% | - |
| May 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.90% | - |
| May 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.71% | - |
| May 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.90% | - |
| May 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% | - |
| May 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.22% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.20% | - |
| May 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.18% | - |
| May 7, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -4.70% | - |
| May 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| May 5, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| May 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Apr 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.51% | - |
| Apr 29, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.95% | - |
| Apr 28, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.77% | - |
| Apr 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.87% | - |
| Apr 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| Apr 23, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.26% | - |
| Apr 22, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.18% | - |
| Apr 21, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Apr 20, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.36% | - |
| Apr 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | - |
| Apr 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.99% | - |
| Apr 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.52% | - |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.92% | - |
| Apr 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.97% | - |
| Apr 10, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% | - |
| Apr 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -3.93% | - |
| Apr 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.33% | - |
| Apr 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.93% | - |
| Apr 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Apr 1, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 4.44% | - |
| Mar 31, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% | - |
| Mar 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| 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% | - |