ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.35
+0.25 (3.09%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:AS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.69% | 600 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.14% | - |
| Jul 16, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | 0.05% | 7 |
| Jul 15, 2026 | 8.16 | 8.36 | 8.16 | 8.36 | 8.36 | 2.44% | 510 |
| Jul 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.50% | - |
| Jul 10, 2026 | 8.06 | 8.20 | 8.06 | 8.06 | 8.06 | 2.03% | 1,810 |
| Jul 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.35% | - |
| Jul 8, 2026 | 7.95 | 8.24 | 7.93 | 7.93 | 7.93 | -3.79% | 50 |
| Jul 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.46% | 34 |
| Jul 6, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 3.59% | 825 |
| Jul 3, 2026 | 7.99 | 7.99 | 7.92 | 7.92 | 7.92 | -4.26% | 250 |
| Jul 2, 2026 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | 3.63% | 400 |
| Jul 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Jun 30, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.52% | 200 |
| Jun 29, 2026 | 7.95 | 8.05 | 7.88 | 7.88 | 7.88 | 4.33% | 320 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.62% | - |
| Jun 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jun 24, 2026 | 7.54 | 7.65 | 7.54 | 7.65 | 7.65 | 3.91% | 70 |
| Jun 23, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.40% | - |
| Jun 22, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -1.40% | 1,000 |
| Jun 19, 2026 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 1.01% | 180 |
| Jun 18, 2026 | 7.80 | 8.00 | 7.73 | 7.73 | 7.73 | -0.87% | 500 |
| Jun 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.74% | - |
| Jun 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.55% | - |
| Jun 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.56% | 201 |
| Jun 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.45% | - |
| Jun 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.52% | - |
| Jun 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.39% | 100 |
| Jun 9, 2026 | 8.20 | 8.37 | 8.15 | 8.15 | 8.15 | 0.62% | 20 |
| Jun 8, 2026 | 8.11 | 8.22 | 8.10 | 8.10 | 8.10 | 1.30% | 595 |
| Jun 5, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.11% | 60 |
| Jun 4, 2026 | 8.26 | 8.26 | 8.01 | 8.01 | 8.01 | -1.78% | 150 |
| Jun 3, 2026 | 8.21 | 8.22 | 8.15 | 8.15 | 8.15 | -2.90% | 600 |
| Jun 2, 2026 | 8.30 | 8.40 | 8.30 | 8.39 | 8.39 | -0.08% | 600 |
| Jun 1, 2026 | 8.24 | 8.41 | 8.24 | 8.40 | 8.40 | 2.38% | 4,386 |
| May 29, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 1.36% | - |
| May 28, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.55% | 600 |
| May 27, 2026 | 8.32 | 8.32 | 8.14 | 8.14 | 8.14 | -0.85% | 311 |
| May 26, 2026 | 8.21 | 8.32 | 8.21 | 8.21 | 8.21 | -0.45% | 515 |
| May 25, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.08% | - |
| May 22, 2026 | 8.24 | 8.35 | 8.24 | 8.24 | 8.24 | -0.81% | 950 |
| May 21, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | -1.66% | - |
| May 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.30% | - |
| May 19, 2026 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | 0.46% | 588 |
| May 18, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.37% | - |
| May 15, 2026 | 8.27 | 8.36 | 8.26 | 8.27 | 8.27 | 1.02% | 259 |
| May 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.19 | -0.10% | - |
| May 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.19 | -0.47% | - |
| May 12, 2026 | 8.50 | 8.65 | 8.35 | 8.35 | 8.23 | -1.96% | 598 |