ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 10.62
+0.36 (3.51%)
Last updated: Sep 9, 2025, 2:28 PM CET
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | - | 2.38% | - |
| Aug 13, 2025 | 9.71 | 9.72 | 9.62 | 9.72 | - | -0.03% | 300 |
| Aug 12, 2025 | 9.76 | 9.76 | 9.72 | 9.72 | - | 2.04% | 49 |
| Aug 11, 2025 | 9.63 | 9.63 | 9.53 | 9.53 | - | 0.26% | 870 |
| Aug 8, 2025 | 9.61 | 9.61 | 9.50 | 9.50 | - | -2.05% | 870 |
| Aug 7, 2025 | 9.70 | 9.80 | 9.70 | 9.70 | - | 1.48% | 870 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.56 | 9.56 | - | -4.41% | 400 |
| Aug 5, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | - | -0.50% | 400 |
| Aug 4, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | - | 1.52% | 600 |
| 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 |