Antares Vision S.p.A. (FRA:2YK)
Germany
· Delayed Price · Currency is EUR 5.01
+0.04 (0.70%)
At close: Dec 4, 2025
Antares Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.70% | - |
| Dec 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.51% | - |
| Dec 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.90% | - |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Nov 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Nov 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | - |
| Nov 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.62% | - |
| Nov 21, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Nov 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.70% | - |
| Nov 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.22% | - |
| Nov 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Nov 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.71% | - |
| Nov 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.20% | - |
| Nov 13, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Nov 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | - |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Nov 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60% | - |
| Nov 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | - |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | - |
| Nov 5, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Nov 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Nov 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Oct 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |
| Oct 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Oct 27, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Oct 24, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.39% | - |
| Oct 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Oct 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.18% | - |
| Oct 17, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Oct 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Oct 15, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.57% | - |
| Oct 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Oct 13, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Oct 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | - |
| Oct 9, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Oct 8, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Oct 7, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Oct 6, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Oct 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | - |
| Oct 2, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% | - |
| Oct 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | - |
| Sep 30, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -0.39% | 30 |
| Sep 29, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.39% | - |
| Sep 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Sep 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.59% | - |
| Sep 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Sep 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | - |
| Sep 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | - |
| Sep 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Sep 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Sep 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% | - |
| Sep 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.37% | - |
| Sep 12, 2025 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | -2.73% | 500 |
| Sep 11, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.23% | - |
| Sep 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.98% | - |
| Sep 9, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | - |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.58% | - |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | - |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.10% | - |
| Sep 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.51% | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | - |
| Aug 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.01% | - |
| Aug 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Aug 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | - |
| Aug 25, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.51% | - |
| Aug 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.50% | - |
| Aug 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.30% | - |
| Aug 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.90% | - |
| Aug 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Aug 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | - |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.52% | - |
| Aug 14, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.81% | - |
| Aug 13, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.33% | - |
| Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | - |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.64% | - |
| Aug 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.34% | - |
| Aug 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.06% | 71 |
| Aug 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.64% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Jul 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | - |
| Jul 28, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.30% | - |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.14% | - |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.77% | - |
| Jul 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.89% | - |
| Jul 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.99% | - |
| Jul 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.55% | - |
| Jul 18, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.55% | - |