Antin Infrastructure Partners S.A. (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 7.12
+0.10 (1.42%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:8ZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.42% | 480 |
| Oct 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.73% | - |
| Oct 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.70% | 480 |
| Oct 19, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.05 | 0.83% | - |
| Oct 16, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 6.99 | 0.97% | - |
| Oct 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | -4.51% | - |
| Oct 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.25 | 0.80% | - |
| Oct 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.19 | -0.27% | - |
| Oct 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.21 | 1.21% | - |
| Oct 9, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | 7.13 | 2.49% | 240 |
| Oct 8, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 6.95 | -0.41% | - |
| Oct 7, 2026 | 7.25 | 7.26 | 7.25 | 7.26 | 6.98 | -0.27% | - |
| Oct 6, 2026 | 7.22 | 7.28 | 7.18 | 7.28 | 7.00 | 1.39% | - |
| Oct 5, 2026 | 7.19 | 7.19 | 7.18 | 7.18 | 6.91 | -0.28% | - |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.92 | -0.69% | - |
| Oct 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.97 | -0.41% | - |
| Sep 30, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.00 | -0.68% | - |
| Sep 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.05 | -1.35% | - |
| Sep 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.15 | 0.95% | - |
| Sep 25, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.08 | -1.08% | - |
| Sep 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.16 | 0.81% | - |
| Sep 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.10 | -1.20% | - |
| Sep 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.18 | 0.95% | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.12 | 1.65% | - |
| Sep 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.00 | -2.54% | - |
| Sep 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.18 | -0.80% | - |
| Sep 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.24 | 4.58% | - |
| Sep 15, 2026 | 7.70 | 7.70 | 7.12 | 7.20 | 6.92 | -4.76% | 2,330 |
| Sep 14, 2026 | 7.95 | 8.05 | 7.56 | 7.56 | 7.27 | -7.58% | 1,650 |
| Sep 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.87 | -1.45% | - |
| Sep 10, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 7.98 | -1.66% | - |
| Sep 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.12 | 0.12% | - |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.11 | - | - |
| Sep 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.11 | -1.75% | - |
| Sep 4, 2026 | 8.48 | 8.58 | 8.48 | 8.58 | 8.25 | -0.23% | 250 |
| Sep 3, 2026 | 8.43 | 8.60 | 8.43 | 8.60 | 8.27 | 1.90% | 550 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.12 | -1.52% | 100 |
| Sep 1, 2026 | 8.73 | 8.73 | 8.57 | 8.57 | 8.24 | -1.83% | - |
| Aug 31, 2026 | 8.83 | 8.83 | 8.73 | 8.73 | 8.40 | -1.24% | 100 |
| Aug 28, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.50 | -0.90% | 10 |
| Aug 27, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.58 | -1.22% | - |
| Aug 26, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.69 | 1.57% | - |
| Aug 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.55 | -0.11% | - |
| Aug 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.56 | 1.02% | - |
| Aug 21, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.47 | -0.34% | - |
| Aug 20, 2026 | 8.86 | 8.88 | 8.84 | 8.84 | 8.50 | -0.90% | 200 |
| Aug 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.58 | 0.68% | - |
| Aug 18, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.52 | -1.12% | - |
| Aug 17, 2026 | 9.15 | 9.15 | 8.96 | 8.96 | 8.62 | -1.86% | - |