ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 10.12
+0.05 (0.54%)
At close: Sep 30, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.23 | 10.23 | 10.07 | 10.07 | 10.07 | 0.78% | 225 |
| Sep 26, 2025 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | -0.22% | 85 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | -2.49% | 85 |
| Sep 24, 2025 | 10.39 | 10.39 | 10.27 | 10.27 | 10.27 | 1.64% | 85 |
| Sep 23, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -1.19% | 400 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -1.99% | 400 |
| Sep 19, 2025 | 10.53 | 10.53 | 10.43 | 10.43 | 10.43 | 3.25% | 1,850 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -3.31% | 1,850 |
| Sep 17, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | 0.75% | 83 |
| Sep 16, 2025 | 10.44 | 10.74 | 10.37 | 10.37 | 10.37 | 3.73% | 4 |
| Sep 15, 2025 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | -1.49% | 1,000 |
| Sep 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.04% | - |
| Sep 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% | - |
| Sep 9, 2025 | 10.28 | 10.62 | 10.28 | 10.31 | 10.31 | 0.51% | 1,000 |
| Sep 8, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.26 | -0.10% | - |
| Sep 5, 2025 | 10.26 | 10.43 | 10.26 | 10.27 | 10.12 | 0.53% | 697 |
| Sep 4, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.07 | 0.16% | - |
| Sep 3, 2025 | 10.20 | 10.34 | 10.20 | 10.20 | 10.05 | 0.97% | 13 |
| Sep 2, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 9.96 | -1.62% | - |
| Sep 1, 2025 | 10.26 | 10.55 | 10.26 | 10.27 | 10.12 | -2.67% | 160 |
| Aug 29, 2025 | 10.53 | 10.65 | 10.53 | 10.55 | 10.40 | 2.23% | 700 |
| Aug 28, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.17 | -7.03% | 250 |
| Aug 27, 2025 | 11.33 | 11.33 | 11.10 | 11.10 | 10.94 | -0.89% | 600 |
| Aug 26, 2025 | 11.34 | 11.40 | 11.20 | 11.20 | 11.04 | -1.87% | 800 |
| Aug 25, 2025 | 11.54 | 11.54 | 11.41 | 11.41 | 11.25 | 1.91% | 199 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 3.70% | 100 |
| Aug 21, 2025 | 10.87 | 10.87 | 10.80 | 10.80 | 10.64 | 2.10% | - |
| Aug 20, 2025 | 10.57 | 10.90 | 10.57 | 10.58 | 10.42 | 1.22% | 614 |
| Aug 19, 2025 | 10.55 | 10.75 | 10.45 | 10.45 | 10.30 | 4.91% | 939 |
| Aug 18, 2025 | 10.14 | 10.14 | 9.96 | 9.96 | 9.82 | 0.41% | - |
| Aug 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.78 | -0.28% | - |
| Aug 14, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | 9.80 | 2.38% | - |
| Aug 13, 2025 | 9.71 | 9.72 | 9.62 | 9.72 | 9.58 | -0.03% | 300 |
| Aug 12, 2025 | 9.76 | 9.76 | 9.72 | 9.72 | 9.58 | 2.04% | 49 |
| Aug 11, 2025 | 9.63 | 9.63 | 9.53 | 9.53 | 9.39 | 0.26% | - |
| Aug 8, 2025 | 9.61 | 9.61 | 9.50 | 9.50 | 9.36 | -2.05% | - |
| Aug 7, 2025 | 9.70 | 9.80 | 9.70 | 9.70 | 9.56 | 1.48% | 870 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.56 | 9.56 | 9.42 | -4.41% | - |
| Aug 5, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 9.85 | -0.50% | 400 |
| Aug 4, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 9.90 | 1.52% | - |
| Aug 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | 1.26% | 600 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | 9.63 | -2.39% | - |
| Jul 30, 2025 | 10.11 | 10.11 | 10.02 | 10.02 | 9.87 | 0.16% | - |
| Jul 29, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 9.85 | 0.99% | 102 |
| Jul 28, 2025 | 9.76 | 10.00 | 9.76 | 9.90 | 9.76 | 0.78% | 300 |
| Jul 25, 2025 | 9.74 | 9.83 | 9.73 | 9.83 | 9.68 | -0.41% | - |
| Jul 24, 2025 | 9.98 | 10.04 | 9.87 | 9.87 | 9.72 | -3.66% | 585 |
| Jul 23, 2025 | 10.10 | 10.50 | 10.10 | 10.24 | 10.09 | 0.97% | 10 |
| Jul 22, 2025 | 10.06 | 10.30 | 10.00 | 10.14 | 9.99 | 0.40% | 122 |