Antin Infrastructure Partners SAS (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 11.04
-0.16 (-1.43%)
At close: Aug 21, 2025
LON:0AA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.03 | 11.66 | 11.02 | 11.64 | 11.64 | 5.43% | 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 |
| Jul 4, 2025 | 12.14 | 12.14 | 12.04 | 12.09 | 12.09 | -1.08% | 222 |
| Jul 3, 2025 | 11.83 | 12.24 | 11.86 | 12.22 | 12.22 | 3.84% | 6,593 |
| Jul 2, 2025 | 11.55 | 11.80 | 11.52 | 11.77 | 11.77 | 1.60% | 4,718 |
| Jul 1, 2025 | 11.49 | 11.58 | 11.47 | 11.58 | 11.58 | 0.87% | 586 |
| Jun 30, 2025 | 11.49 | 11.60 | 11.40 | 11.48 | 11.48 | 0.17% | 1,051 |
| Jun 27, 2025 | 11.28 | 11.46 | 11.28 | 11.46 | 11.46 | 1.96% | 361 |
| Jun 26, 2025 | 11.41 | 11.56 | 11.22 | 11.24 | 11.24 | 1.44% | 2,730 |
| Jun 25, 2025 | 11.11 | 11.14 | 11.02 | 11.08 | 11.08 | - | 2,597 |
| Jun 24, 2025 | 11.03 | 11.18 | 10.98 | 11.08 | 11.08 | -0.18% | 1,842 |
| Jun 23, 2025 | 11.03 | 11.22 | 10.87 | 11.10 | 11.10 | 3.42% | 10,430 |
| Jun 20, 2025 | 10.69 | 10.80 | 10.50 | 10.73 | 10.73 | 2.62% | 2,252 |
| Jun 19, 2025 | 10.88 | 10.54 | 10.46 | 10.46 | 10.46 | -4.92% | 489 |
| Jun 18, 2025 | 10.75 | 11.00 | 10.74 | 11.00 | 11.00 | 2.80% | 1,731 |
| Jun 17, 2025 | 10.75 | 10.82 | 10.66 | 10.70 | 10.70 | -1.65% | 8,545 |
| Jun 16, 2025 | 10.37 | 10.92 | 10.48 | 10.88 | 10.88 | 1.12% | 7,298 |