Antin Infrastructure Partners S.A. (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 8.94
-0.09 (-1.00%)
At close: Jul 17, 2026
FRA:8ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | - |
| Jun 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.90% | - |
| Jun 15, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.27% | - |
| Jun 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.25 | 1.27% | - |
| Jun 11, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.13 | - | - |
| Jun 10, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.13 | 0.42% | - |
| Jun 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.10 | 0.32% | - |
| Jun 8, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.07 | -1.77% | - |
| Jun 5, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.23 | 2.02% | - |
| Jun 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.05 | -0.63% | - |
| Jun 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.11 | -1.87% | - |
| Jun 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.28 | -0.82% | - |
| Jun 1, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.36 | - | - |
| May 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.36 | -1.32% | - |
| May 28, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.48 | 0.72% | - |
| May 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.41 | 0.10% | - |
| May 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.40 | 0.10% | - |
| May 25, 2026 | 9.76 | 9.76 | 9.75 | 9.75 | 9.39 | -0.31% | - |
| May 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.42 | 0.82% | - |
| May 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | -0.61% | - |
| May 20, 2026 | 9.60 | 9.76 | 9.60 | 9.76 | 9.40 | -0.81% | 400 |
| May 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.48 | -0.30% | - |
| May 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.51 | -0.90% | - |
| May 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.60 | 0.71% | - |
| May 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.53 | -0.90% | - |
| May 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | -1.38% | - |
| May 12, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.75 | 2.22% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.54 | -1.20% | - |