ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.35
+0.16 (1.98%)
At close: Oct 23, 2026
FRA:AS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.43 | 8.43 | 8.35 | 8.35 | 8.35 | 1.98% | - |
| Oct 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.15% | - |
| Oct 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.41% | - |
| Oct 20, 2026 | 8.49 | 8.75 | 8.49 | 8.75 | 8.75 | 0.56% | 5 |
| Oct 19, 2026 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | 0.55% | - |
| Oct 16, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | 3.43% | - |
| Oct 15, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.30% | - |
| Oct 14, 2026 | 8.37 | 8.37 | 8.34 | 8.34 | 8.34 | 3.69% | 2,853 |
| Oct 13, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.46% | - |
| Oct 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -2.06% | - |
| Oct 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.86% | 600 |
| Oct 8, 2026 | 8.01 | 8.02 | 8.00 | 8.02 | 8.02 | 0.26% | 13,500 |
| Oct 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Oct 6, 2026 | 8.00 | 8.18 | 8.00 | 8.02 | 8.02 | -2.91% | 240 |
| Oct 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Oct 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.96% | - |
| Oct 1, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.21% | 900 |
| Sep 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.76% | - |
| Sep 29, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 7.85% | 2 |
| Sep 28, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Sep 24, 2026 | 7.98 | 8.13 | 7.98 | 7.98 | 7.98 | 0.50% | 273 |
| Sep 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% | - |
| Sep 22, 2026 | 7.90 | 8.04 | 7.90 | 7.90 | 7.90 | - | 673 |
| Sep 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.21% | - |
| Sep 15, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 0.46% | - |
| Sep 14, 2026 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 1.20% | - |
| Sep 11, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | -0.24% | - |
| Sep 10, 2026 | 8.04 | 8.04 | 7.89 | 7.89 | 7.89 | -2.05% | 700 |
| Sep 9, 2026 | 8.17 | 8.17 | 8.05 | 8.05 | 8.05 | -1.83% | 500 |
| Sep 8, 2026 | 8.20 | 8.50 | 8.20 | 8.20 | 8.20 | 0.81% | 115 |
| Sep 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | - | - |
| Sep 4, 2026 | 8.30 | 8.32 | 8.30 | 8.30 | 8.13 | - | 3 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.13 | -1.19% | - |
| Sep 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -4.26% | 50 |
| Sep 1, 2026 | 8.43 | 8.77 | 8.43 | 8.77 | 8.60 | 4.45% | 260 |
| Aug 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | - | - |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -0.71% | - |
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.29 | -0.26% | - |
| Aug 26, 2026 | 8.25 | 8.49 | 8.25 | 8.48 | 8.31 | 6.56% | 5,320 |
| Aug 25, 2026 | 7.89 | 7.96 | 7.89 | 7.96 | 7.80 | -0.65% | 1,910 |
| Aug 24, 2026 | 7.90 | 8.10 | 7.90 | 8.01 | 7.85 | -1.09% | 1,392 |
| Aug 21, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.94 | -2.29% | - |
| Aug 20, 2026 | 8.10 | 8.29 | 8.10 | 8.29 | 8.12 | 4.57% | 45 |
| Aug 19, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.77 | 0.35% | 20 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | - | - |
| Aug 17, 2026 | 7.90 | 8.07 | 7.90 | 7.90 | 7.74 | - | 500 |