Antin Infrastructure Partners SAS (LON:0AA5)
London · Delayed Price · Currency is GBP · Price in EUR 11.30
+0.04 (0.36%)
At close: Oct 9, 2025
LON:0AA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.36 | 11.40 | 11.23 | 11.23 | 11.23 | -0.62% | 157 |
| Oct 9, 2025 | 11.26 | 11.44 | 11.30 | 11.30 | 11.30 | 0.36% | 2,015 |
| Oct 8, 2025 | 11.36 | 11.36 | 11.19 | 11.26 | 11.26 | -1.40% | 310 |
| Oct 7, 2025 | 11.49 | 11.50 | 11.42 | 11.42 | 11.42 | -0.35% | 164 |
| Oct 6, 2025 | 11.41 | 11.58 | 11.20 | 11.46 | 11.46 | - | 113 |
| Oct 3, 2025 | 11.45 | 11.48 | 11.36 | 11.46 | 11.46 | 0.53% | 58 |
| Oct 2, 2025 | 11.53 | 11.76 | 11.36 | 11.40 | 11.40 | -0.87% | 531 |
| Oct 1, 2025 | 11.68 | 11.73 | 11.38 | 11.50 | 11.50 | -1.54% | 678 |
| Sep 30, 2025 | 11.95 | 11.96 | 11.62 | 11.68 | 11.68 | -0.68% | 1,808 |
| Sep 29, 2025 | 11.70 | 11.76 | 11.70 | 11.76 | 11.76 | 1.38% | 161 |
| Sep 26, 2025 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1.40% | 881 |
| Sep 25, 2025 | 11.62 | 11.62 | 11.38 | 11.44 | 11.44 | -0.52% | 199 |
| Sep 24, 2025 | 11.62 | 11.50 | 11.40 | 11.50 | 11.50 | -1.03% | 241 |
| Sep 23, 2025 | 12.00 | 11.98 | 11.62 | 11.62 | 11.62 | -2.68% | 1,010 |
| Sep 22, 2025 | 11.93 | 12.00 | 11.86 | 11.94 | 11.94 | 0.34% | 463 |
| Sep 19, 2025 | 11.41 | 11.90 | 11.44 | 11.90 | 11.90 | 4.02% | 267 |
| Sep 18, 2025 | 11.43 | 11.52 | 11.43 | 11.44 | 11.44 | -0.44% | 118 |
| Sep 17, 2025 | 11.36 | 11.53 | 11.49 | 11.49 | 11.49 | 1.68% | 175 |
| Sep 16, 2025 | 11.49 | 11.50 | 11.30 | 11.30 | 11.30 | -2.33% | 253 |
| Sep 15, 2025 | 11.41 | 11.66 | 11.40 | 11.57 | 11.57 | 1.31% | 528 |
| 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 |