Antin Infrastructure Partners SAS (EPA:ANTIN)
France
· Delayed Price · Currency is EUR 9.14
-0.06 (-0.65%)
At close: Mar 9, 2026
EPA:ANTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.04 | 9.19 | 8.96 | 9.14 | 9.14 | -0.65% | 33,626 |
| Mar 6, 2026 | 9.38 | 9.42 | 9.13 | 9.20 | 9.20 | -0.97% | 46,022 |
| Mar 5, 2026 | 9.35 | 9.38 | 9.26 | 9.29 | 9.29 | -0.64% | 19,435 |
| Mar 4, 2026 | 9.27 | 9.40 | 9.25 | 9.35 | 9.35 | 0.75% | 23,638 |
| Mar 3, 2026 | 9.60 | 9.60 | 9.23 | 9.28 | 9.28 | -3.53% | 60,593 |
| Mar 2, 2026 | 9.62 | 9.80 | 9.40 | 9.62 | 9.62 | -0.41% | 45,586 |
| Feb 27, 2026 | 10.02 | 10.04 | 9.66 | 9.66 | 9.66 | -3.59% | 140,282 |
| Feb 26, 2026 | 9.89 | 10.04 | 9.83 | 10.02 | 10.02 | 1.31% | 124,571 |
| Feb 25, 2026 | 10.18 | 10.18 | 9.84 | 9.89 | 9.89 | -2.66% | 29,258 |
| Feb 24, 2026 | 10.08 | 10.32 | 10.06 | 10.16 | 10.16 | 0.59% | 25,290 |
| Feb 23, 2026 | 10.04 | 10.22 | 9.97 | 10.10 | 10.10 | - | 32,966 |
| Feb 20, 2026 | 9.98 | 10.22 | 9.92 | 10.10 | 10.10 | 1.61% | 77,143 |
| Feb 19, 2026 | 10.08 | 10.10 | 9.91 | 9.94 | 9.94 | -1.39% | 15,304 |
| Feb 18, 2026 | 10.02 | 10.08 | 9.95 | 10.08 | 10.08 | 1.10% | 22,137 |
| Feb 17, 2026 | 9.82 | 9.97 | 9.73 | 9.97 | 9.97 | 1.53% | 30,476 |
| Feb 16, 2026 | 10.00 | 10.20 | 9.80 | 9.82 | 9.82 | -1.80% | 42,068 |
| Feb 13, 2026 | 10.20 | 10.26 | 10.00 | 10.00 | 10.00 | -1.96% | 25,385 |
| Feb 12, 2026 | 10.12 | 10.30 | 10.12 | 10.20 | 10.20 | 1.19% | 17,416 |
| Feb 11, 2026 | 10.20 | 10.20 | 9.97 | 10.08 | 10.08 | -0.79% | 37,639 |
| Feb 10, 2026 | 10.10 | 10.24 | 10.10 | 10.16 | 10.16 | 1.20% | 29,466 |
| Feb 9, 2026 | 10.06 | 10.18 | 9.97 | 10.04 | 10.04 | 0.40% | 25,277 |
| Feb 6, 2026 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.53% | 29,216 |
| Feb 5, 2026 | 10.00 | 10.26 | 9.89 | 10.26 | 10.26 | 2.60% | 40,418 |
| Feb 4, 2026 | 10.28 | 10.34 | 10.00 | 10.00 | 10.00 | -2.72% | 47,949 |
| Feb 3, 2026 | 10.40 | 10.44 | 10.28 | 10.28 | 10.28 | -1.15% | 55,758 |
| Feb 2, 2026 | 10.34 | 10.42 | 10.30 | 10.40 | 10.40 | - | 8,150 |
| Jan 30, 2026 | 10.56 | 10.56 | 10.40 | 10.40 | 10.40 | -0.95% | 83,333 |
| Jan 29, 2026 | 10.62 | 10.70 | 10.50 | 10.50 | 10.50 | -1.32% | 35,376 |
| Jan 28, 2026 | 10.50 | 10.74 | 10.50 | 10.64 | 10.64 | 1.33% | 30,111 |
| Jan 27, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 2.34% | 18,556 |
| Jan 26, 2026 | 10.44 | 10.44 | 10.26 | 10.26 | 10.26 | -0.97% | 9,305 |
| Jan 23, 2026 | 10.30 | 10.38 | 10.24 | 10.36 | 10.36 | 0.58% | 10,930 |
| Jan 22, 2026 | 10.28 | 10.38 | 10.22 | 10.30 | 10.30 | 0.59% | 18,013 |
| Jan 21, 2026 | 10.22 | 10.24 | 9.94 | 10.24 | 10.24 | 0.39% | 30,630 |
| Jan 20, 2026 | 10.38 | 10.40 | 10.10 | 10.20 | 10.20 | -3.04% | 58,124 |
| Jan 19, 2026 | 10.42 | 10.64 | 10.38 | 10.52 | 10.52 | -0.38% | 26,645 |
| Jan 16, 2026 | 11.16 | 11.20 | 10.56 | 10.56 | 10.56 | -5.55% | 48,059 |
| Jan 15, 2026 | 11.00 | 11.18 | 11.00 | 11.18 | 11.18 | 1.64% | 9,486 |
| Jan 14, 2026 | 11.10 | 11.10 | 10.94 | 11.00 | 11.00 | -0.90% | 9,021 |
| Jan 13, 2026 | 11.16 | 11.26 | 11.10 | 11.10 | 11.10 | -0.18% | 13,311 |
| Jan 12, 2026 | 11.22 | 11.26 | 11.12 | 11.12 | 11.12 | -1.07% | 9,255 |
| Jan 9, 2026 | 11.44 | 11.64 | 11.24 | 11.24 | 11.24 | -1.23% | 32,943 |
| Jan 8, 2026 | 11.20 | 11.38 | 11.12 | 11.38 | 11.38 | 1.43% | 14,476 |
| Jan 7, 2026 | 11.10 | 11.24 | 11.00 | 11.22 | 11.22 | 0.54% | 26,546 |
| Jan 6, 2026 | 11.30 | 11.30 | 10.94 | 11.16 | 11.16 | -1.59% | 19,647 |
| Jan 5, 2026 | 11.40 | 11.42 | 11.02 | 11.34 | 11.34 | -0.53% | 26,431 |
| Jan 2, 2026 | 11.34 | 11.40 | 11.16 | 11.40 | 11.40 | 0.88% | 15,822 |
| Dec 31, 2025 | 11.24 | 11.30 | 11.08 | 11.30 | 11.30 | 1.07% | 8,752 |
| Dec 30, 2025 | 11.06 | 11.20 | 11.02 | 11.18 | 11.18 | 1.08% | 12,774 |
| Dec 29, 2025 | 10.74 | 11.10 | 10.74 | 11.06 | 11.06 | 2.98% | 34,089 |
| Dec 24, 2025 | 10.78 | 10.82 | 10.74 | 10.74 | 10.74 | -0.37% | 1,542 |
| Dec 23, 2025 | 10.56 | 10.78 | 10.56 | 10.78 | 10.78 | 1.89% | 10,806 |
| Dec 22, 2025 | 10.54 | 10.76 | 10.36 | 10.58 | 10.58 | 0.38% | 18,675 |
| Dec 19, 2025 | 10.52 | 10.58 | 10.34 | 10.54 | 10.54 | 0.57% | 28,281 |
| Dec 18, 2025 | 10.28 | 10.48 | 10.18 | 10.48 | 10.48 | 1.95% | 14,829 |
| Dec 17, 2025 | 10.32 | 10.38 | 10.20 | 10.28 | 10.28 | -0.19% | 21,058 |
| Dec 16, 2025 | 10.28 | 10.36 | 10.20 | 10.30 | 10.30 | - | 12,459 |
| Dec 15, 2025 | 10.14 | 10.34 | 10.08 | 10.30 | 10.30 | 2.18% | 27,236 |
| Dec 12, 2025 | 10.06 | 10.22 | 10.04 | 10.08 | 10.08 | 1.00% | 24,597 |
| Dec 11, 2025 | 10.00 | 10.08 | 9.90 | 9.98 | 9.98 | -0.60% | 24,160 |
| Dec 10, 2025 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | -2.52% | 26,748 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.16 | 10.30 | 10.30 | - | 14,691 |
| Dec 8, 2025 | 10.26 | 10.30 | 10.20 | 10.30 | 10.30 | - | 14,996 |
| 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 |