Antin Infrastructure Partners SAS (EPA:ANTIN)
France
· Delayed Price · Currency is EUR 10.30
0.00 (0.00%)
At close: Dec 5, 2025
EPA:ANTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.38 | 10.24 | 10.30 | 10.30 | - | 32,793 |
| Dec 4, 2025 | 10.18 | 10.34 | 10.18 | 10.30 | 10.30 | 1.58% | 19,271 |
| Dec 3, 2025 | 10.48 | 10.50 | 10.06 | 10.14 | 10.14 | -3.06% | 25,254 |
| Dec 2, 2025 | 10.38 | 10.46 | 10.22 | 10.46 | 10.46 | 1.55% | 30,012 |
| Dec 1, 2025 | 10.24 | 10.36 | 10.00 | 10.30 | 10.30 | 0.59% | 25,972 |
| Nov 28, 2025 | 10.32 | 10.32 | 10.18 | 10.24 | 10.24 | -0.58% | 16,977 |
| Nov 27, 2025 | 10.28 | 10.34 | 10.22 | 10.30 | 10.30 | -0.19% | 7,586 |
| Nov 26, 2025 | 10.06 | 10.32 | 10.00 | 10.32 | 10.32 | 2.79% | 39,923 |
| Nov 25, 2025 | 10.06 | 10.16 | 10.02 | 10.04 | 10.04 | - | 21,853 |
| Nov 24, 2025 | 10.22 | 10.28 | 10.00 | 10.04 | 10.04 | -1.95% | 53,257 |
| Nov 21, 2025 | 10.40 | 10.44 | 10.22 | 10.24 | 10.24 | -2.10% | 30,446 |
| Nov 20, 2025 | 10.40 | 10.60 | 10.34 | 10.46 | 10.46 | 1.16% | 18,160 |
| Nov 19, 2025 | 10.34 | 10.50 | 10.30 | 10.34 | 10.34 | 0.19% | 18,126 |
| Nov 18, 2025 | 10.44 | 10.44 | 10.30 | 10.32 | 10.32 | -1.15% | 13,291 |
| Nov 17, 2025 | 10.50 | 10.56 | 10.40 | 10.44 | 10.44 | -0.57% | 22,717 |
| Nov 14, 2025 | 10.88 | 10.88 | 10.38 | 10.50 | 10.50 | -3.31% | 28,561 |
| Nov 13, 2025 | 10.78 | 10.86 | 10.60 | 10.86 | 10.86 | 1.69% | 22,474 |
| Nov 12, 2025 | 10.80 | 10.88 | 10.68 | 10.68 | 10.68 | -3.61% | 15,569 |
| Nov 11, 2025 | 11.04 | 11.16 | 10.94 | 11.08 | 10.72 | 0.54% | 23,550 |
| Nov 10, 2025 | 10.88 | 11.04 | 10.88 | 11.02 | 10.66 | 2.23% | 13,999 |
| Nov 7, 2025 | 10.98 | 11.38 | 10.66 | 10.78 | 10.43 | -1.46% | 36,410 |
| Nov 6, 2025 | 10.70 | 10.96 | 10.64 | 10.94 | 10.58 | 2.24% | 30,792 |
| Nov 5, 2025 | 10.68 | 10.80 | 10.60 | 10.70 | 10.35 | 0.19% | 17,164 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.60 | 10.68 | 10.33 | -2.20% | 20,384 |
| Nov 3, 2025 | 10.96 | 11.10 | 10.86 | 10.92 | 10.57 | - | 23,707 |
| Oct 31, 2025 | 11.04 | 11.16 | 10.92 | 10.92 | 10.57 | -0.91% | 13,992 |
| Oct 30, 2025 | 11.02 | 11.16 | 10.94 | 11.02 | 10.66 | -0.36% | 24,848 |
| Oct 29, 2025 | 11.10 | 11.10 | 10.92 | 11.06 | 10.70 | -0.54% | 34,433 |
| Oct 28, 2025 | 11.12 | 11.20 | 11.04 | 11.12 | 10.76 | 0.36% | 12,005 |
| Oct 27, 2025 | 11.10 | 11.22 | 11.00 | 11.08 | 10.72 | - | 13,412 |
| Oct 24, 2025 | 10.82 | 11.08 | 10.64 | 11.08 | 10.72 | 2.78% | 40,973 |
| Oct 23, 2025 | 10.80 | 10.90 | 10.70 | 10.78 | 10.43 | 0.75% | 20,672 |
| Oct 22, 2025 | 10.50 | 10.88 | 10.50 | 10.70 | 10.35 | 1.71% | 52,721 |
| Oct 21, 2025 | 10.50 | 10.60 | 10.38 | 10.52 | 10.18 | 0.77% | 22,980 |
| Oct 20, 2025 | 10.44 | 10.54 | 10.42 | 10.44 | 10.10 | -0.19% | 29,603 |
| Oct 17, 2025 | 10.88 | 10.88 | 10.46 | 10.46 | 10.12 | -4.91% | 45,048 |
| Oct 16, 2025 | 11.22 | 11.36 | 11.00 | 11.00 | 10.64 | -1.79% | 35,708 |
| Oct 15, 2025 | 11.38 | 11.44 | 11.20 | 11.20 | 10.84 | -0.18% | 17,483 |
| Oct 14, 2025 | 11.24 | 11.28 | 11.06 | 11.22 | 10.86 | -0.36% | 27,326 |
| Oct 13, 2025 | 11.16 | 11.34 | 11.16 | 11.26 | 10.89 | 1.08% | 15,532 |
| Oct 10, 2025 | 11.36 | 11.38 | 11.12 | 11.14 | 10.78 | -1.76% | 24,742 |
| Oct 9, 2025 | 11.22 | 11.42 | 11.22 | 11.34 | 10.97 | 0.53% | 19,356 |
| Oct 8, 2025 | 11.34 | 11.38 | 11.14 | 11.28 | 10.91 | -0.35% | 24,518 |
| Oct 7, 2025 | 11.50 | 11.52 | 11.32 | 11.32 | 10.95 | -1.57% | 21,059 |
| Oct 6, 2025 | 11.40 | 11.56 | 11.20 | 11.50 | 11.13 | 0.35% | 33,678 |
| Oct 3, 2025 | 11.46 | 11.48 | 11.20 | 11.46 | 11.09 | 0.17% | 29,992 |
| Oct 2, 2025 | 11.54 | 11.80 | 11.28 | 11.44 | 11.07 | -0.52% | 39,779 |
| Oct 1, 2025 | 11.68 | 11.68 | 11.32 | 11.50 | 11.13 | -1.71% | 27,970 |
| Sep 30, 2025 | 11.84 | 11.96 | 11.60 | 11.70 | 11.32 | -1.35% | 32,860 |
| Sep 29, 2025 | 11.64 | 11.90 | 11.64 | 11.86 | 11.47 | 2.24% | 26,436 |
| Sep 26, 2025 | 11.60 | 11.62 | 11.40 | 11.60 | 11.22 | 0.69% | 32,163 |
| Sep 25, 2025 | 11.62 | 11.62 | 11.36 | 11.52 | 11.15 | -0.52% | 33,103 |
| Sep 24, 2025 | 11.62 | 11.68 | 11.38 | 11.58 | 11.20 | - | 38,923 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.54 | 11.58 | 11.20 | -2.85% | 33,955 |
| Sep 22, 2025 | 11.94 | 12.10 | 11.76 | 11.92 | 11.53 | -0.67% | 37,100 |
| Sep 19, 2025 | 11.42 | 12.00 | 11.42 | 12.00 | 11.61 | 5.08% | 515,229 |
| Sep 18, 2025 | 11.42 | 11.62 | 11.40 | 11.42 | 11.05 | 0.53% | 26,053 |
| Sep 17, 2025 | 11.36 | 11.56 | 11.32 | 11.36 | 10.99 | - | 32,443 |
| Sep 16, 2025 | 11.50 | 11.58 | 11.24 | 11.36 | 10.99 | -0.70% | 69,974 |
| Sep 15, 2025 | 11.46 | 11.78 | 11.44 | 11.44 | 11.07 | 0.35% | 30,885 |
| Sep 12, 2025 | 10.88 | 11.62 | 10.84 | 11.40 | 11.03 | 5.56% | 56,613 |
| Sep 11, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.45 | 0.56% | 28,604 |
| Sep 10, 2025 | 11.20 | 11.50 | 10.60 | 10.74 | 10.39 | -2.19% | 54,075 |
| Sep 9, 2025 | 11.30 | 11.54 | 10.84 | 10.98 | 10.62 | -2.31% | 53,773 |
| Sep 8, 2025 | 11.02 | 11.48 | 11.02 | 11.24 | 10.87 | 1.81% | 20,069 |
| Sep 5, 2025 | 11.14 | 11.20 | 11.00 | 11.04 | 10.68 | -1.08% | 19,787 |
| Sep 4, 2025 | 11.34 | 11.34 | 11.14 | 11.16 | 10.80 | -1.06% | 12,511 |
| Sep 3, 2025 | 11.12 | 11.28 | 11.04 | 11.28 | 10.91 | 1.44% | 28,477 |
| Sep 2, 2025 | 11.50 | 11.50 | 11.00 | 11.12 | 10.76 | -3.47% | 27,713 |
| Sep 1, 2025 | 11.40 | 11.52 | 11.38 | 11.52 | 11.15 | 1.05% | 15,246 |
| Aug 29, 2025 | 11.72 | 11.78 | 11.40 | 11.40 | 11.03 | -2.23% | 18,301 |
| Aug 28, 2025 | 11.54 | 11.82 | 11.52 | 11.66 | 11.28 | 1.39% | 27,224 |
| Aug 27, 2025 | 11.38 | 11.50 | 11.34 | 11.50 | 11.13 | 1.05% | 13,686 |
| Aug 26, 2025 | 11.74 | 11.74 | 11.18 | 11.38 | 11.01 | -3.23% | 31,877 |
| Aug 25, 2025 | 11.78 | 11.88 | 11.60 | 11.76 | 11.38 | 0.34% | 18,479 |
| Aug 22, 2025 | 10.98 | 11.72 | 10.96 | 11.72 | 11.34 | 6.74% | 50,220 |
| Aug 21, 2025 | 11.22 | 11.22 | 10.94 | 10.98 | 10.62 | -1.79% | 93,465 |
| Aug 20, 2025 | 11.36 | 11.36 | 11.12 | 11.18 | 10.82 | -1.41% | 30,268 |
| Aug 19, 2025 | 11.38 | 11.48 | 11.30 | 11.34 | 10.97 | -0.18% | 27,407 |
| Aug 18, 2025 | 11.34 | 11.40 | 11.22 | 11.36 | 10.99 | 0.35% | 49,210 |
| Aug 15, 2025 | 11.60 | 11.68 | 11.32 | 11.32 | 10.95 | -1.74% | 74,612 |
| Aug 14, 2025 | 11.56 | 11.58 | 11.34 | 11.52 | 11.15 | -0.17% | 25,437 |
| Aug 13, 2025 | 11.60 | 11.74 | 11.48 | 11.54 | 11.17 | -0.17% | 71,420 |
| Aug 12, 2025 | 11.74 | 11.74 | 11.50 | 11.56 | 11.18 | -1.20% | 16,658 |
| Aug 11, 2025 | 11.70 | 11.78 | 11.64 | 11.70 | 11.32 | 0.52% | 47,131 |
| Aug 8, 2025 | 11.70 | 11.70 | 11.56 | 11.64 | 11.26 | -0.34% | 58,359 |
| Aug 7, 2025 | 11.62 | 11.84 | 11.62 | 11.68 | 11.30 | 0.69% | 72,916 |
| Aug 6, 2025 | 11.66 | 11.66 | 11.52 | 11.60 | 11.22 | 0.17% | 80,503 |
| Aug 5, 2025 | 11.68 | 11.68 | 11.50 | 11.58 | 11.20 | -0.34% | 82,071 |
| Aug 4, 2025 | 11.74 | 11.80 | 11.56 | 11.62 | 11.24 | -0.68% | 42,940 |
| Aug 1, 2025 | 12.78 | 12.82 | 11.64 | 11.70 | 11.32 | -8.74% | 66,897 |
| Jul 31, 2025 | 12.60 | 13.06 | 12.60 | 12.82 | 12.40 | 1.75% | 41,871 |
| Jul 30, 2025 | 12.24 | 12.60 | 12.20 | 12.60 | 12.19 | 3.11% | 16,410 |
| Jul 29, 2025 | 12.44 | 12.52 | 12.08 | 12.22 | 11.82 | -1.13% | 34,385 |
| Jul 28, 2025 | 12.30 | 12.60 | 12.28 | 12.36 | 11.96 | 1.31% | 47,587 |
| Jul 25, 2025 | 12.12 | 12.20 | 12.02 | 12.20 | 11.80 | 0.83% | 16,701 |
| Jul 24, 2025 | 12.24 | 12.24 | 11.92 | 12.10 | 11.71 | - | 30,246 |
| Jul 23, 2025 | 11.66 | 12.14 | 11.62 | 12.10 | 11.71 | 5.40% | 25,978 |
| Jul 22, 2025 | 11.68 | 11.68 | 11.40 | 11.48 | 11.11 | -1.71% | 37,303 |
| Jul 21, 2025 | 11.74 | 11.80 | 11.62 | 11.68 | 11.30 | -1.02% | 46,842 |