Antin Infrastructure Partners SAS (FRA:8ZU)
Germany · Delayed Price · Currency is EUR 10.92
-0.14 (-1.27%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:8ZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.29% | - |
| Mar 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 6.70% | - |
| Mar 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% | - |
| Mar 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.97% | 540 |
| Mar 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -5.90% | - |
| Mar 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | - |
| Mar 11, 2026 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | 2.82% | 200 |
| Mar 10, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.56% | - |
| Mar 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -3.12% | - |
| Mar 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.11% | - |
| Mar 4, 2026 | 9.27 | 9.38 | 9.27 | 9.29 | 9.29 | -2.21% | 2,770 |
| Mar 3, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.64% | 10 |
| Mar 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -4.55% | - |
| Feb 27, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | - | - |
| Feb 26, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 0.41% | 550 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.89% | - |
| Feb 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Feb 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.31% | - |
| Feb 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.29% | - |
| Feb 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% | - |
| Feb 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.15% | - |
| Feb 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.30% | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Feb 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Feb 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |