ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.42
-0.18 (-2.09%)
At close: Jan 30, 2026
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.42 | 8.42 | 8.30 | 8.42 | 8.42 | -2.09% | 880 |
| Jan 29, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | 5.34% | 1,125 |
| Jan 28, 2026 | 8.23 | 8.49 | 8.17 | 8.17 | 8.17 | -1.74% | 3,606 |
| Jan 27, 2026 | 8.30 | 8.58 | 8.30 | 8.31 | 8.31 | 0.61% | 2,635 |
| Jan 26, 2026 | 8.28 | 8.30 | 8.26 | 8.26 | 8.26 | -2.25% | 877 |
| Jan 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.12% | - |
| Jan 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.81% | - |
| Jan 21, 2026 | 8.50 | 8.72 | 8.50 | 8.62 | 8.62 | -3.73% | 1,500 |
| Jan 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.86% | 600 |
| Jan 19, 2026 | 8.96 | 9.12 | 8.96 | 9.12 | 9.12 | 1.33% | 160 |
| Jan 16, 2026 | 8.95 | 9.20 | 8.95 | 9.00 | 9.00 | -1.64% | 13,650 |
| Jan 15, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 4.33% | 750 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.77 | 8.77 | 8.77 | -1.91% | 300 |
| Jan 13, 2026 | 8.74 | 8.94 | 8.74 | 8.94 | 8.94 | 4.98% | 1,000 |
| Jan 12, 2026 | 8.55 | 8.90 | 8.52 | 8.52 | 8.52 | -2.77% | 3,480 |
| Jan 9, 2026 | 8.80 | 8.91 | 8.76 | 8.76 | 8.76 | -1.57% | 1,850 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jan 7, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 114 |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jan 5, 2026 | 8.80 | 8.89 | 8.80 | 8.80 | 8.80 | -3.76% | 119 |
| Jan 2, 2026 | 8.77 | 9.14 | 8.77 | 9.14 | 9.14 | 1.15% | 342 |
| Dec 30, 2025 | 8.90 | 9.04 | 8.81 | 9.04 | 9.04 | 1.57% | 871 |
| Dec 29, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | -0.02% | - |
| Dec 23, 2025 | 8.88 | 9.00 | 8.88 | 8.90 | 8.90 | 0.70% | 270 |
| Dec 22, 2025 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -0.67% | 770 |
| Dec 19, 2025 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | -0.37% | - |
| Dec 18, 2025 | 8.84 | 8.93 | 8.84 | 8.93 | 8.93 | 0.80% | - |
| Dec 17, 2025 | 8.98 | 9.26 | 8.86 | 8.86 | 8.86 | 0.25% | 325 |
| Dec 16, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Dec 15, 2025 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | - | 732 |
| Dec 12, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.63% | 350 |
| Dec 11, 2025 | 8.84 | 8.90 | 8.84 | 8.84 | 8.84 | -0.64% | 830 |
| Dec 10, 2025 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 1.15% | - |
| Dec 9, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | - |
| Dec 8, 2025 | 8.99 | 8.99 | 8.91 | 8.91 | 8.91 | -2.62% | 200 |
| Dec 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.40% | - |
| Dec 4, 2025 | 9.17 | 9.28 | 9.17 | 9.28 | 9.28 | 0.43% | 875 |
| Dec 3, 2025 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.65% | 50 |
| Dec 2, 2025 | 9.39 | 9.46 | 9.30 | 9.30 | 9.30 | 1.96% | 1,038 |
| Dec 1, 2025 | 9.20 | 9.20 | 9.12 | 9.12 | 9.12 | -1.92% | 549 |
| Nov 28, 2025 | 9.32 | 9.37 | 9.30 | 9.30 | 9.30 | -1.06% | 3,752 |
| Nov 27, 2025 | 9.38 | 9.60 | 9.38 | 9.40 | 9.40 | 1.08% | 1,100 |
| Nov 26, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 1.21% | 400 |
| Nov 25, 2025 | 9.14 | 9.29 | 9.14 | 9.19 | 9.19 | -0.10% | 100 |
| Nov 24, 2025 | 9.16 | 9.27 | 9.16 | 9.20 | 9.20 | -0.56% | 206 |
| Nov 21, 2025 | 9.05 | 9.39 | 9.05 | 9.25 | 9.25 | 1.09% | 6,305 |
| Nov 20, 2025 | 9.17 | 9.34 | 9.15 | 9.15 | 9.15 | 1.43% | 600 |
| Nov 19, 2025 | 8.94 | 9.18 | 8.94 | 9.02 | 9.02 | 0.23% | 44 |
| Nov 18, 2025 | 8.73 | 9.05 | 8.68 | 9.00 | 9.00 | 0.67% | 400 |
| Nov 17, 2025 | 9.03 | 9.03 | 8.94 | 8.94 | 8.94 | -1.00% | 525 |