ANTA Sports Products Limited (FRA:AS7)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Sep 18, 2026
FRA:AS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | -0.63% | - |
| Aug 13, 2026 | 7.95 | 8.07 | 7.95 | 7.95 | 7.79 | -1.24% | 950 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 7.89 | -1.83% | 300 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | -0.27% | - |
| Aug 10, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.06 | 1.51% | - |
| Aug 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | -2.41% | - |
| Aug 6, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.13 | -1.71% | 800 |
| Aug 5, 2026 | 8.30 | 8.44 | 8.30 | 8.44 | 8.28 | 2.90% | 201 |
| Aug 4, 2026 | 8.24 | 8.40 | 8.21 | 8.21 | 8.04 | -3.23% | 600 |
| Aug 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.31 | -1.23% | - |
| Jul 31, 2026 | 8.56 | 8.79 | 8.56 | 8.59 | 8.41 | -0.98% | 600 |
| Jul 30, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.50 | -1.47% | - |
| Jul 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | 4.27% | 600 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.27 | 0.36% | - |
| Jul 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.24 | 0.12% | 330 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -0.08% | - |
| Jul 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.24 | 0.68% | - |
| Jul 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.18 | -2.91% | - |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 2.99% | - |
| Jul 20, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.18 | 3.09% | 600 |
| Jul 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | -3.14% | - |
| Jul 16, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.20 | 0.05% | 7 |
| Jul 15, 2026 | 8.16 | 8.36 | 8.16 | 8.36 | 8.19 | 2.44% | 510 |
| Jul 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.00 | 0.74% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.94 | 0.50% | - |