ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 9.70
-0.08 (-0.82%)
Last updated: Oct 23, 2025, 8:03 AM CET
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -0.82% | - |
| Oct 22, 2025 | 9.62 | 9.78 | 9.62 | 9.78 | - | 1.35% | 430 |
| Oct 21, 2025 | 9.65 | 9.90 | 9.65 | 9.65 | - | 1.58% | 1,791 |
| Oct 20, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | - | 1.93% | 2,100 |
| Oct 17, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | - | 0.43% | 2,100 |
| Oct 16, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | - | -0.44% | - |
| Oct 15, 2025 | 9.33 | 9.33 | 9.32 | 9.32 | - | 0.22% | - |
| Oct 14, 2025 | 9.44 | 9.57 | 9.30 | 9.30 | - | -1.94% | 2,100 |
| Oct 13, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | - | 4.01% | 1,200 |
| Oct 10, 2025 | 9.70 | 9.70 | 9.12 | 9.12 | - | -6.34% | 107 |
| Oct 9, 2025 | 9.73 | 9.74 | 9.73 | 9.74 | - | -0.94% | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.68 | 9.83 | - | 0.17% | 5,350 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.81 | 9.81 | - | 0.17% | 984 |
| Oct 6, 2025 | 9.94 | 9.94 | 9.79 | 9.79 | - | -2.22% | - |
| Oct 3, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | - | -0.32% | 984 |
| Oct 2, 2025 | 10.10 | 10.36 | 10.00 | 10.05 | - | -0.81% | 984 |
| Oct 1, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | - | 0.08% | 500 |
| Sep 30, 2025 | 10.03 | 10.27 | 10.03 | 10.12 | - | 0.54% | 500 |
| Sep 29, 2025 | 10.23 | 10.23 | 10.07 | 10.07 | - | 0.78% | 225 |
| Sep 26, 2025 | 9.94 | 9.99 | 9.94 | 9.99 | - | -0.22% | 85 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | - | -2.49% | - |
| Sep 24, 2025 | 10.39 | 10.39 | 10.27 | 10.27 | - | 1.64% | 85 |
| Sep 23, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | - | -1.19% | 400 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | - | -1.99% | 400 |
| Sep 19, 2025 | 10.53 | 10.53 | 10.43 | 10.43 | - | 3.25% | 1,850 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | - | -3.31% | 1,850 |
| Sep 17, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | - | 0.75% | 83 |
| Sep 16, 2025 | 10.44 | 10.74 | 10.37 | 10.37 | - | 3.73% | 4 |
| Sep 15, 2025 | 10.16 | 10.16 | 10.00 | 10.00 | - | -1.49% | 1,000 |
| Sep 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | -0.49% | 1,000 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -2.04% | 1,000 |
| Sep 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.97% | 1,000 |
| Sep 9, 2025 | 10.28 | 10.62 | 10.28 | 10.31 | - | 0.51% | 1,000 |
| Sep 8, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | - | -0.10% | 697 |
| Sep 5, 2025 | 10.26 | 10.43 | 10.26 | 10.27 | - | 0.53% | 697 |
| Sep 4, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | - | 0.16% | - |
| Sep 3, 2025 | 10.20 | 10.34 | 10.20 | 10.20 | - | 0.97% | 13 |
| Sep 2, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | - | -1.62% | 160 |
| Sep 1, 2025 | 10.26 | 10.55 | 10.26 | 10.27 | - | -2.67% | 160 |
| Aug 29, 2025 | 10.53 | 10.65 | 10.53 | 10.55 | - | 2.23% | 700 |
| Aug 28, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | - | -7.03% | 250 |
| Aug 27, 2025 | 11.33 | 11.33 | 11.10 | 11.10 | - | -0.89% | 600 |
| Aug 26, 2025 | 11.34 | 11.40 | 11.20 | 11.20 | - | -1.87% | 800 |
| Aug 25, 2025 | 11.54 | 11.54 | 11.41 | 11.41 | - | 1.91% | 199 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3.70% | 100 |
| Aug 21, 2025 | 10.87 | 10.87 | 10.80 | 10.80 | - | 2.10% | 614 |
| Aug 20, 2025 | 10.57 | 10.90 | 10.57 | 10.58 | - | 1.22% | 614 |
| Aug 19, 2025 | 10.55 | 10.75 | 10.45 | 10.45 | - | 4.91% | 939 |
| Aug 18, 2025 | 10.14 | 10.14 | 9.96 | 9.96 | - | 0.41% | 300 |
| Aug 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | -0.28% | 300 |