Antin Infrastructure Partners SAS (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 9.56
+0.27 (2.91%)
At close: Mar 11, 2026
LON:0AA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.40 | 9.58 | 9.36 | 9.56 | 9.56 | 2.91% | 824 |
| Mar 10, 2026 | 9.20 | 9.36 | 9.27 | 9.29 | 9.29 | 1.86% | 1,674 |
| Mar 9, 2026 | 9.18 | 9.12 | 8.94 | 9.12 | 9.12 | -0.98% | 322 |
| Mar 6, 2026 | 9.40 | 9.38 | 9.17 | 9.21 | 9.21 | -0.65% | 2,502 |
| Mar 5, 2026 | 9.35 | 9.40 | 9.27 | 9.27 | 9.27 | -1.28% | 3,354 |
| Mar 4, 2026 | 9.23 | 9.40 | 9.28 | 9.39 | 9.39 | 1.19% | 3,236 |
| Mar 3, 2026 | 9.60 | 9.51 | 9.25 | 9.28 | 9.28 | -3.63% | 5,468 |
| Mar 2, 2026 | 9.69 | 9.80 | 9.49 | 9.63 | 9.63 | -1.33% | 334 |
| Feb 27, 2026 | 10.02 | 10.02 | 9.76 | 9.76 | 9.76 | -2.40% | 2,305 |
| Feb 26, 2026 | 9.85 | 10.00 | 9.84 | 10.00 | 10.00 | 1.10% | 334 |
| Feb 25, 2026 | 10.18 | 10.20 | 9.89 | 9.89 | 9.89 | -3.78% | 1,360 |
| Feb 24, 2026 | 10.12 | 10.28 | 10.28 | 10.28 | 10.28 | 2.39% | 20 |
| Feb 23, 2026 | 10.10 | 10.10 | 10.02 | 10.04 | 10.04 | -1.76% | 66 |
| Feb 20, 2026 | 9.97 | 10.22 | 9.95 | 10.22 | 10.22 | 3.02% | 4,253 |
| Feb 19, 2026 | 10.04 | 10.08 | 9.91 | 9.92 | 9.92 | -1.00% | 374 |
| Feb 18, 2026 | 10.02 | 10.06 | 9.96 | 10.02 | 10.02 | 1.93% | 196 |
| Feb 17, 2026 | 9.82 | 9.89 | 9.74 | 9.83 | 9.83 | -1.77% | 2,168 |
| Feb 16, 2026 | 10.00 | 10.12 | 9.87 | 10.01 | 10.01 | -2.28% | 621 |
| Feb 13, 2026 | 10.20 | 10.24 | 10.16 | 10.24 | 10.24 | -0.39% | 1,366 |
| Feb 12, 2026 | 10.12 | 10.28 | 10.12 | 10.28 | 10.28 | 1.98% | 2,680 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.00 | 10.08 | 10.08 | -0.59% | 2,450 |
| Feb 10, 2026 | 10.04 | 10.22 | 10.10 | 10.14 | 10.14 | 1.00% | 2,589 |
| Feb 9, 2026 | 10.06 | 10.06 | 9.98 | 10.04 | 10.04 | - | 74 |
| Feb 6, 2026 | 10.26 | 10.12 | 10.04 | 10.04 | 10.04 | -0.79% | 58 |
| Feb 5, 2026 | 10.06 | 10.12 | 9.94 | 10.12 | 10.12 | -0.59% | 3,061 |
| Feb 4, 2026 | 10.28 | 10.36 | 10.16 | 10.18 | 10.18 | -1.74% | 1,781 |
| Feb 3, 2026 | 10.44 | 10.44 | 10.32 | 10.36 | 10.36 | - | 108 |
| Feb 2, 2026 | 10.31 | 10.42 | 10.32 | 10.36 | 10.36 | -0.38% | 2,548 |
| Jan 30, 2026 | 10.56 | 10.56 | 10.40 | 10.40 | 10.40 | -1.52% | 335 |
| Jan 29, 2026 | 10.61 | 10.70 | 10.56 | 10.56 | 10.56 | -1.31% | 345 |
| Jan 28, 2026 | 10.52 | 10.71 | 10.63 | 10.70 | 10.70 | 1.90% | 6,444 |
| Jan 27, 2026 | 10.31 | 10.50 | 10.22 | 10.50 | 10.50 | 1.94% | 1,068 |
| Jan 26, 2026 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -0.19% | 380 |
| Jan 23, 2026 | 10.31 | 10.40 | 10.26 | 10.32 | 10.32 | 0.19% | 74 |
| Jan 22, 2026 | 10.33 | 10.38 | 10.26 | 10.30 | 10.30 | 1.08% | 639 |
| Jan 21, 2026 | 10.24 | 10.22 | 10.01 | 10.19 | 10.19 | -0.23% | 2,182 |
| Jan 20, 2026 | 10.37 | 10.52 | 10.12 | 10.21 | 10.21 | -2.92% | 6,488 |
| Jan 19, 2026 | 10.31 | 10.58 | 10.46 | 10.52 | 10.52 | -1.68% | 671 |
| Jan 16, 2026 | 11.15 | 11.18 | 10.70 | 10.70 | 10.70 | -3.43% | 22 |
| Jan 15, 2026 | 11.03 | 11.10 | 11.00 | 11.08 | 11.08 | 1.00% | 72 |
| Jan 14, 2026 | 11.11 | 11.09 | 10.97 | 10.97 | 10.97 | -1.25% | 689 |
| Jan 13, 2026 | 11.15 | 11.20 | 11.11 | 11.11 | 11.11 | -0.81% | 4,870 |
| Jan 12, 2026 | 11.22 | 11.24 | 11.17 | 11.20 | 11.20 | -0.88% | 2,475 |
| Jan 9, 2026 | 11.43 | 11.60 | 11.30 | 11.30 | 11.30 | -0.53% | 796 |
| Jan 8, 2026 | 11.20 | 11.36 | 11.20 | 11.36 | 11.36 | 1.25% | 645 |
| Jan 7, 2026 | 11.09 | 11.22 | 11.10 | 11.22 | 11.22 | 0.90% | 1,753 |
| Jan 6, 2026 | 11.34 | 11.32 | 11.00 | 11.12 | 11.12 | -1.77% | 1,506 |
| Jan 5, 2026 | 11.41 | 11.46 | 11.02 | 11.32 | 11.32 | -0.18% | 1,505 |
| Jan 2, 2026 | 11.34 | 11.36 | 11.24 | 11.34 | 11.34 | 1.80% | 104 |
| Dec 31, 2025 | 11.24 | 11.20 | 11.14 | 11.14 | 11.14 | -0.18% | 2 |