Antin Infrastructure Partners S.A. (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 9.03
+0.14 (1.57%)
At close: Aug 26, 2026
FRA:8ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | - | 1.57% | - |
| Aug 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% | - |
| Aug 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.34% | - |
| Aug 20, 2026 | 8.86 | 8.88 | 8.84 | 8.84 | 8.84 | -0.90% | 200 |
| Aug 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.68% | - |
| Aug 18, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -1.12% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 8.96 | 8.96 | 8.96 | -1.86% | - |
| Aug 14, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 1.22% | - |
| Aug 13, 2026 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -1.10% | - |
| Aug 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% | - |
| Aug 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.72% | - |
| Aug 10, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 0.65% | 550 |
| Aug 7, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | - |
| Aug 6, 2026 | 9.23 | 9.24 | 9.23 | 9.24 | 9.24 | -0.11% | - |
| Aug 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 4, 2026 | 8.94 | 9.25 | 8.94 | 9.25 | 9.25 | 5.11% | 550 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 816 |
| Jul 31, 2026 | 8.54 | 8.78 | 8.54 | 8.78 | 8.78 | 2.69% | 250 |
| Jul 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Jul 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.73% | - |
| Jul 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% | - |
| Jul 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jul 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% | - |
| Jul 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% | - |
| Jul 22, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.23% | - |
| Jul 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.36% | - |
| Jul 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.45% | - |
| Jul 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.00% | - |
| Jul 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4.39% | - |
| Jul 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% | - |
| Jul 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.91% | - |
| Jul 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% | - |
| Jul 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.46% | - |
| Jul 9, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.44% | - |
| Jul 8, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.56% | - |
| Jul 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | - |
| Jul 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% | - |
| Jul 3, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.11% | - |
| Jul 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.79% | - |
| Jul 1, 2026 | 8.83 | 8.89 | 8.83 | 8.89 | 8.89 | 1.72% | - |
| Jun 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% | - |
| Jun 29, 2026 | 8.86 | 8.86 | 8.78 | 8.78 | 8.78 | -1.24% | - |
| Jun 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.44% | - |
| Jun 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.11% | - |
| Jun 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% | - |
| Jun 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.98% | - |
| Jun 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.88% | - |
| Jun 19, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.37% | - |
| Jun 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.54% | - |