ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 9.13
+0.04 (0.48%)
At close: Apr 23, 2026
FRA:AS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | - | 0.48% | - |
| Apr 22, 2026 | 9.20 | 9.20 | 9.07 | 9.09 | 9.09 | -0.59% | 1,500 |
| Apr 21, 2026 | 9.24 | 9.26 | 9.14 | 9.14 | 9.14 | -0.87% | 730 |
| Apr 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.88% | - |
| Apr 17, 2026 | 9.05 | 9.26 | 9.05 | 9.05 | 9.05 | - | 1,425 |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.95% | - |
| Apr 14, 2026 | 9.08 | 9.10 | 9.08 | 9.09 | 9.09 | 0.07% | 119 |
| Apr 13, 2026 | 8.95 | 9.08 | 8.95 | 9.08 | 9.08 | 0.33% | 600 |
| Apr 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.29% | - |
| Apr 8, 2026 | 8.89 | 8.97 | 8.70 | 8.70 | 8.70 | -1.13% | 2,070 |
| Apr 7, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 0.49% | 500 |
| Apr 2, 2026 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | 2.78% | - |
| Apr 1, 2026 | 8.60 | 8.74 | 8.52 | 8.52 | 8.52 | 2.00% | 122 |
| Mar 31, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.13% | - |
| Mar 30, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.49% | 600 |
| 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 |