Antin Infrastructure Partners SAS (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 11.42
+0.72 (6.73%)
At close: Sep 12, 2025
LON:0AA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.88 | 11.60 | 10.86 | 11.42 | 11.42 | 6.73% | 372 |
| Sep 11, 2025 | 10.82 | 10.82 | 10.50 | 10.70 | 10.70 | -0.37% | 457 |
| Sep 10, 2025 | 11.20 | 11.28 | 10.62 | 10.74 | 10.74 | -3.59% | 6,332 |
| Sep 9, 2025 | 11.36 | 11.46 | 11.03 | 11.14 | 11.14 | -2.71% | 1,296 |
| Sep 8, 2025 | 11.03 | 11.45 | 11.02 | 11.45 | 11.45 | 2.78% | 496 |
| Sep 5, 2025 | 11.13 | 11.24 | 11.14 | 11.14 | 11.14 | -0.54% | 316 |
| Sep 4, 2025 | 11.34 | 11.34 | 11.15 | 11.20 | 11.20 | -0.36% | 91 |
| Sep 3, 2025 | 11.11 | 11.26 | 11.16 | 11.24 | 11.24 | 1.72% | 901 |
| Sep 2, 2025 | 11.47 | 11.58 | 11.02 | 11.05 | 11.05 | -3.75% | 1,419 |
| Sep 1, 2025 | 11.36 | 11.48 | 11.38 | 11.48 | 11.48 | -0.17% | 418 |
| Aug 29, 2025 | 11.72 | 11.64 | 11.50 | 11.50 | 11.50 | -0.86% | 57 |
| Aug 28, 2025 | 11.53 | 11.72 | 11.54 | 11.60 | 11.60 | 1.58% | 214 |
| Aug 27, 2025 | 11.38 | 11.44 | 11.42 | 11.42 | 11.42 | 0.35% | 101 |
| Aug 26, 2025 | 11.74 | 11.76 | 11.22 | 11.38 | 11.38 | -4.05% | 371 |
| Aug 25, 2025 | 11.78 | 11.86 | 11.74 | 11.86 | 11.86 | 1.19% | 390 |
| Aug 22, 2025 | 11.03 | 11.66 | 11.02 | 11.72 | 11.72 | 6.16% | 4,484 |
| Aug 21, 2025 | 11.17 | 11.22 | 11.00 | 11.04 | 11.04 | -1.43% | 4,239 |
| Aug 20, 2025 | 11.36 | 11.28 | 11.16 | 11.20 | 11.20 | -2.10% | 7,057 |
| Aug 19, 2025 | 11.38 | 11.44 | 11.34 | 11.44 | 11.44 | 1.06% | 449 |
| Aug 18, 2025 | 11.34 | 11.37 | 11.24 | 11.32 | 11.32 | -0.35% | 200 |
| Aug 15, 2025 | 11.60 | 11.65 | 11.36 | 11.36 | 11.36 | -1.56% | 109 |
| Aug 14, 2025 | 11.55 | 11.58 | 11.36 | 11.54 | 11.54 | -1.20% | 509 |
| Aug 13, 2025 | 11.60 | 11.68 | 11.58 | 11.68 | 11.68 | 0.95% | 75 |
| Aug 12, 2025 | 11.74 | 11.74 | 11.52 | 11.57 | 11.57 | -1.11% | 214 |
| Aug 11, 2025 | 11.76 | 11.72 | 11.68 | 11.70 | 11.70 | 0.86% | 106 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 10 |
| Aug 7, 2025 | 11.62 | 11.76 | 11.64 | 11.70 | 11.70 | 1.04% | 4,052 |
| Aug 6, 2025 | 11.66 | 11.66 | 11.58 | 11.58 | 11.58 | -0.17% | 8 |
| Aug 5, 2025 | 11.64 | 11.68 | 11.56 | 11.60 | 11.60 | -0.26% | 65 |
| Aug 4, 2025 | 11.81 | 11.76 | 11.63 | 11.63 | 11.63 | -0.94% | 859 |
| Aug 1, 2025 | 12.80 | 12.84 | 11.74 | 11.74 | 11.74 | -9.41% | 2,787 |
| Jul 31, 2025 | 12.61 | 12.98 | 12.60 | 12.96 | 12.96 | 4.01% | 254 |
| Jul 30, 2025 | 12.23 | 12.50 | 12.42 | 12.46 | 12.46 | 1.96% | 66 |
| Jul 29, 2025 | 12.44 | 12.46 | 12.22 | 12.22 | 12.22 | -1.61% | 133 |
| Jul 28, 2025 | 12.29 | 12.56 | 12.28 | 12.42 | 12.42 | 2.56% | 1,235 |
| Jul 25, 2025 | 12.12 | 12.14 | 12.08 | 12.11 | 12.11 | 0.08% | 85 |
| Jul 24, 2025 | 12.25 | 12.28 | 11.94 | 12.10 | 12.10 | -0.17% | 66 |
| Jul 23, 2025 | 11.64 | 12.12 | 11.90 | 12.12 | 12.12 | 3.77% | 931 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Jul 21, 2025 | 11.70 | 11.84 | 11.74 | 11.74 | 11.74 | -0.51% | 317 |
| Jul 18, 2025 | 11.97 | 12.02 | 11.80 | 11.80 | 11.80 | -2.16% | 125 |
| Jul 17, 2025 | 11.91 | 12.28 | 12.00 | 12.06 | 12.06 | 2.03% | 169 |
| Jul 16, 2025 | 11.74 | 11.82 | 11.76 | 11.82 | 11.82 | 1.72% | 1,563 |
| Jul 15, 2025 | 11.57 | 11.68 | 11.58 | 11.62 | 11.62 | 0.69% | 31 |
| Jul 14, 2025 | 11.55 | 11.54 | 11.52 | 11.54 | 11.54 | -0.17% | 249 |
| Jul 11, 2025 | 11.78 | 11.76 | 11.48 | 11.56 | 11.56 | -1.53% | 12,973 |
| Jul 10, 2025 | 12.08 | 12.06 | 11.66 | 11.74 | 11.74 | -2.17% | 1,378 |
| Jul 9, 2025 | 12.00 | 12.00 | 11.84 | 12.00 | 12.00 | 0.33% | 2,044 |
| Jul 8, 2025 | 12.02 | 12.02 | 11.74 | 11.96 | 11.96 | 0.34% | 2,124 |
| Jul 7, 2025 | 12.16 | 12.22 | 11.92 | 11.92 | 11.92 | -1.36% | 1,424 |