ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.30
+0.00 (0.01%)
At close: Mar 27, 2026
FRA:AS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.01% | - |
| Mar 26, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.05% | 600 |
| Mar 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.91% | - |
| Mar 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.10% | - |
| Mar 23, 2026 | 8.25 | 8.68 | 8.25 | 8.29 | 8.29 | -1.09% | 165 |
| Mar 20, 2026 | 8.38 | 8.39 | 8.38 | 8.38 | 8.38 | -1.64% | 25 |
| Mar 19, 2026 | 8.52 | 8.63 | 8.52 | 8.52 | 8.52 | - | 38 |
| Mar 18, 2026 | 8.64 | 8.64 | 8.52 | 8.52 | 8.52 | -2.63% | - |
| Mar 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.04% | - |
| Mar 16, 2026 | 8.71 | 8.71 | 8.66 | 8.66 | 8.66 | 0.70% | - |
| Mar 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.38% | - |
| Mar 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Mar 11, 2026 | 8.72 | 8.74 | 8.72 | 8.72 | 8.72 | - | 170 |
| Mar 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Mar 9, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 1,126 |
| Mar 6, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Mar 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.83% | - |
| Mar 4, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.10% | 302 |
| Mar 3, 2026 | 8.70 | 8.87 | 8.70 | 8.70 | 8.70 | -3.24% | 5 |
| Mar 2, 2026 | 9.00 | 9.06 | 8.99 | 8.99 | 8.99 | -1.74% | 1,371 |
| Feb 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 26, 2026 | 9.02 | 9.11 | 9.02 | 9.10 | 9.10 | -2.69% | 185 |
| Feb 25, 2026 | 9.30 | 9.55 | 9.30 | 9.35 | 9.35 | 2.77% | 853 |
| Feb 24, 2026 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -2.67% | 1,320 |
| Feb 23, 2026 | 9.31 | 9.42 | 9.31 | 9.35 | 9.35 | 2.19% | 1,350 |
| Feb 20, 2026 | 9.27 | 9.27 | 9.15 | 9.15 | 9.15 | 0.88% | 100 |
| Feb 19, 2026 | 9.07 | 9.27 | 9.07 | 9.07 | 9.07 | 0.54% | 38 |
| Feb 18, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.23% | - |
| Feb 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Feb 16, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | 0.45% | 400 |
| Feb 13, 2026 | 8.96 | 9.11 | 8.96 | 8.96 | 8.96 | 0.56% | 200 |
| Feb 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Feb 11, 2026 | 9.12 | 9.18 | 8.91 | 8.91 | 8.91 | - | 1,240 |
| Feb 10, 2026 | 8.76 | 9.08 | 8.76 | 8.91 | 8.91 | 1.65% | 112 |
| Feb 9, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.09% | - |
| Feb 6, 2026 | 8.68 | 8.94 | 8.68 | 8.76 | 8.76 | 1.83% | 42 |
| Feb 5, 2026 | 8.68 | 8.88 | 8.60 | 8.60 | 8.60 | 1.52% | 7,046 |
| Feb 4, 2026 | 8.52 | 8.52 | 8.47 | 8.47 | 8.47 | 1.45% | - |
| Feb 3, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | -1.21% | 350 |
| Feb 2, 2026 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 0.37% | 1,072 |
| 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 |