ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.22
-0.18 (-2.11%)
Last updated: Jun 3, 2026, 10:21 AM CET
FRA:AS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | - | -2.11% | - |
| 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 |
| May 11, 2026 | 8.50 | 8.58 | 8.50 | 8.52 | 8.40 | 0.22% | 600 |
| May 8, 2026 | 8.42 | 8.50 | 8.42 | 8.50 | 8.38 | 0.94% | - |
| May 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.30 | -1.85% | - |
| May 6, 2026 | 8.48 | 8.58 | 8.48 | 8.58 | 8.46 | 0.82% | 500 |
| May 5, 2026 | 8.60 | 8.60 | 8.51 | 8.51 | 8.39 | -3.73% | 160 |
| May 4, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.71 | -0.24% | - |
| Apr 30, 2026 | 8.84 | 8.89 | 8.84 | 8.86 | 8.73 | -2.30% | 180 |
| Apr 29, 2026 | 8.87 | 9.07 | 8.87 | 9.07 | 8.94 | 2.49% | 2 |
| Apr 28, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.72 | -1.67% | 200 |
| Apr 27, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 8.87 | -0.66% | 200 |
| Apr 24, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.93 | -0.44% | - |
| Apr 23, 2026 | 9.13 | 9.13 | 9.10 | 9.10 | 8.97 | 0.15% | - |
| Apr 22, 2026 | 9.20 | 9.20 | 9.07 | 9.09 | 8.96 | -0.59% | 1,500 |
| Apr 21, 2026 | 9.24 | 9.26 | 9.14 | 9.14 | 9.01 | -0.87% | 730 |
| Apr 20, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.09 | 1.88% | - |
| Apr 17, 2026 | 9.05 | 9.26 | 9.05 | 9.05 | 8.92 | - | 1,425 |
| Apr 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | 0.56% | - |
| Apr 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -0.95% | - |
| Apr 14, 2026 | 9.08 | 9.10 | 9.08 | 9.09 | 8.96 | 0.07% | 119 |
| Apr 13, 2026 | 8.95 | 9.08 | 8.95 | 9.08 | 8.95 | 0.33% | 600 |
| Apr 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | 1.69% | - |
| Apr 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | 2.29% | - |
| Apr 8, 2026 | 8.89 | 8.97 | 8.70 | 8.70 | 8.58 | -1.13% | 2,070 |
| Apr 7, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.67 | 0.49% | 500 |
| Apr 2, 2026 | 8.65 | 8.76 | 8.65 | 8.76 | 8.63 | 2.78% | - |
| Apr 1, 2026 | 8.60 | 8.74 | 8.52 | 8.52 | 8.40 | 2.00% | 122 |
| Mar 31, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 1.13% | - |
| Mar 30, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.14 | -0.49% | 600 |
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 0.01% | - |
| Mar 26, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.18 | -0.05% | 600 |
| Mar 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.19 | -0.91% | - |
| Mar 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | 1.10% | - |
| Mar 23, 2026 | 8.25 | 8.68 | 8.25 | 8.29 | 8.17 | -1.09% | 165 |