ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 9.90
+0.08 (0.78%)
At close: Jul 28, 2025, 10:00 PM CET
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1.26% | 600 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | - | -2.39% | - |
| Jul 30, 2025 | 10.11 | 10.11 | 10.02 | 10.02 | - | 0.16% | 102 |
| Jul 29, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | - | 0.99% | 102 |
| Jul 28, 2025 | 9.76 | 10.00 | 9.76 | 9.90 | - | 0.78% | 300 |
| Jul 25, 2025 | 9.74 | 9.83 | 9.73 | 9.83 | - | -0.41% | 585 |
| Jul 24, 2025 | 9.98 | 10.04 | 9.87 | 9.87 | - | -3.66% | 585 |
| Jul 23, 2025 | 10.10 | 10.50 | 10.10 | 10.24 | - | 0.97% | 10 |
| Jul 22, 2025 | 10.06 | 10.30 | 10.00 | 10.14 | - | 0.40% | 122 |
| Jul 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | - | -1.92% | 95 |
| Jul 18, 2025 | 10.11 | 10.30 | 10.11 | 10.30 | - | 2.98% | 95 |
| Jul 17, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | - | 0.54% | 20 |
| Jul 16, 2025 | 10.03 | 10.29 | 9.95 | 9.95 | - | 4.25% | 20 |
| Jul 15, 2025 | 9.58 | 9.58 | 9.54 | 9.54 | - | 0.43% | 313 |
| Jul 14, 2025 | 9.58 | 9.58 | 9.50 | 9.50 | - | -0.25% | 313 |
| Jul 11, 2025 | 9.62 | 9.62 | 9.53 | 9.53 | - | -2.87% | 313 |
| Jul 10, 2025 | 9.70 | 10.04 | 9.70 | 9.81 | - | 0.98% | 313 |
| Jul 9, 2025 | 9.74 | 9.94 | 9.71 | 9.71 | - | -0.92% | 95 |
| Jul 8, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | - | 0.93% | 1,200 |
| Jul 7, 2025 | 9.92 | 9.92 | 9.71 | 9.71 | - | -1.51% | 1,200 |
| Jul 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -1.18% | 210 |
| Jul 3, 2025 | 9.92 | 10.20 | 9.92 | 9.98 | - | 1.47% | 210 |
| Jul 2, 2025 | 9.90 | 10.09 | 9.83 | 9.83 | - | -2.99% | 300 |
| Jul 1, 2025 | 10.12 | 10.36 | 10.12 | 10.14 | - | -0.65% | 1,000 |
| Jun 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.02% | 358 |
| Jun 27, 2025 | 10.13 | 10.20 | 10.13 | 10.20 | - | 1.05% | 126 |
| Jun 26, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | - | -1.39% | - |
| Jun 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 1.11% | 126 |
| Jun 24, 2025 | 10.13 | 10.21 | 10.12 | 10.12 | - | 2.06% | 126 |
| Jun 23, 2025 | 10.10 | 10.10 | 9.92 | 9.92 | - | - | 1,023 |
| Jun 20, 2025 | 9.92 | 10.01 | 9.92 | 9.92 | - | -0.84% | 2,352 |
| Jun 19, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | - | -2.74% | - |
| Jun 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | - | -0.94% | - |
| Jun 17, 2025 | 10.32 | 10.38 | 10.32 | 10.38 | - | 1.60% | - |
| Jun 16, 2025 | 10.24 | 10.24 | 10.22 | 10.22 | - | 1.19% | - |
| Jun 13, 2025 | 10.19 | 10.21 | 10.10 | 10.10 | - | -2.88% | 500 |
| Jun 12, 2025 | 10.50 | 10.56 | 10.40 | 10.40 | - | -2.84% | 788 |
| Jun 11, 2025 | 10.78 | 10.86 | 10.70 | 10.70 | - | -1.80% | 3,223 |
| Jun 10, 2025 | 10.84 | 10.90 | 10.84 | 10.90 | - | 1.87% | 40 |
| Jun 9, 2025 | 10.86 | 10.86 | 10.70 | 10.70 | - | 1.02% | 40 |
| Jun 6, 2025 | 10.58 | 10.59 | 10.58 | 10.59 | - | -1.56% | 45 |
| Jun 5, 2025 | 10.62 | 10.76 | 10.60 | 10.76 | - | 2.16% | 245 |
| Jun 4, 2025 | 10.58 | 10.82 | 10.53 | 10.53 | - | 0.29% | 100 |
| Jun 3, 2025 | 10.52 | 10.60 | 10.50 | 10.50 | - | -0.17% | 1,000 |
| Jun 2, 2025 | 10.30 | 10.52 | 10.30 | 10.52 | - | -1.16% | 50 |
| May 30, 2025 | 10.82 | 10.97 | 10.64 | 10.64 | - | -6.22% | 425 |
| May 29, 2025 | 11.12 | 11.35 | 11.12 | 11.35 | - | 4.61% | 129 |
| May 28, 2025 | 10.81 | 10.85 | 10.81 | 10.85 | - | 3.31% | 1,390 |
| May 27, 2025 | 10.41 | 10.59 | 10.41 | 10.50 | - | 2.18% | 5,652 |
| May 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | 0.80% | 90 |