Antin Infrastructure Partners S.A. (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 7.28
-0.19 (-2.54%)
At close: Sep 18, 2026
FRA:8ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.54% | - |
| Sep 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | - |
| Sep 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.12 | 7.20 | 7.20 | -4.76% | 2,330 |
| Sep 14, 2026 | 7.95 | 8.05 | 7.56 | 7.56 | 7.56 | -7.58% | 1,650 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% | - |
| Sep 10, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -1.66% | - |
| Sep 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.12% | - |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Sep 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.75% | - |
| Sep 4, 2026 | 8.48 | 8.58 | 8.48 | 8.58 | 8.58 | -0.23% | 250 |
| Sep 3, 2026 | 8.43 | 8.60 | 8.43 | 8.60 | 8.60 | 1.90% | 550 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -1.52% | 100 |
| Sep 1, 2026 | 8.73 | 8.73 | 8.57 | 8.57 | 8.57 | -1.83% | - |
| Aug 31, 2026 | 8.83 | 8.83 | 8.73 | 8.73 | 8.73 | -1.24% | 100 |
| Aug 28, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | -0.90% | 10 |
| Aug 27, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.22% | - |
| Aug 26, 2026 | 9.03 | 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% | - |