ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 8.48
+0.52 (6.56%)
Last updated: Aug 26, 2026, 3:55 PM CET
FRA:AS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.25 | 8.49 | 8.25 | 8.48 | - | 6.56% | 5,320 |
| Aug 25, 2026 | 7.89 | 7.96 | 7.89 | 7.96 | 7.96 | -0.65% | 1,910 |
| Aug 24, 2026 | 7.90 | 8.10 | 7.90 | 8.01 | 8.01 | -1.09% | 1,392 |
| Aug 21, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -2.29% | - |
| Aug 20, 2026 | 8.10 | 8.29 | 8.10 | 8.29 | 8.29 | 4.57% | 45 |
| Aug 19, 2026 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | 0.35% | 20 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 17, 2026 | 7.90 | 8.07 | 7.90 | 7.90 | 7.90 | - | 500 |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 13, 2026 | 7.95 | 8.07 | 7.95 | 7.95 | 7.95 | -1.24% | 950 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -1.83% | 300 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.27% | - |
| Aug 10, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 1.51% | - |
| Aug 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Aug 6, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -1.71% | 800 |
| Aug 5, 2026 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 2.90% | 201 |
| Aug 4, 2026 | 8.24 | 8.40 | 8.21 | 8.21 | 8.21 | -3.23% | 600 |
| Aug 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.23% | - |
| Jul 31, 2026 | 8.56 | 8.79 | 8.56 | 8.59 | 8.59 | -0.98% | 600 |
| Jul 30, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.47% | - |
| Jul 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.27% | 600 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% | - |
| Jul 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% | 330 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.08% | - |
| Jul 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.68% | - |
| Jul 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Jul 20, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | 3.09% | 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 |