Antero Resources Corporation (FRA:7A6)
Germany
· Delayed Price · Currency is EUR 30.83
+0.20 (0.67%)
Last updated: Dec 5, 2025, 8:02 AM CET
Antero Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 4.59% | - |
| Dec 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -3.00% | - |
| Dec 2, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.47% | - |
| Dec 1, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.98% | - |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | - |
| Nov 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.95% | - |
| Nov 26, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.85% | - |
| Nov 25, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.55% | - |
| Nov 24, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.09% | - |
| Nov 21, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -6.30% | - |
| Nov 20, 2025 | 30.16 | 30.26 | 30.16 | 30.26 | 30.26 | 2.96% | 500 |
| Nov 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 3.96% | - |
| Nov 18, 2025 | 28.29 | 28.29 | 28.27 | 28.27 | 28.27 | -2.87% | 138 |
| Nov 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.64% | - |
| Nov 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.99% | - |
| Nov 13, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -2.21% | - |
| Nov 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -3.05% | - |
| Nov 11, 2025 | 28.71 | 30.81 | 28.71 | 30.81 | 30.81 | 7.28% | 500 |
| Nov 10, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 3.31% | - |
| Nov 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.52% | - |
| Nov 6, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.52% | - |
| Nov 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.39% | - |
| Nov 4, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 2.36% | - |
| Nov 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 6.82% | 50 |
| Oct 31, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -4.07% | - |
| Oct 30, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.95% | - |
| Oct 29, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.93% | - |
| Oct 28, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.03% | - |
| Oct 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.04% | - |
| Oct 24, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 2.19% | - |
| Oct 23, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.79% | - |
| Oct 22, 2025 | 27.47 | 27.47 | 27.35 | 27.35 | 27.35 | 1.86% | 300 |
| Oct 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3.57% | - |
| Oct 20, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.54% | - |
| Oct 17, 2025 | 25.63 | 26.07 | 25.63 | 26.07 | 26.07 | -3.55% | 12 |
| Oct 16, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.07% | - |
| Oct 15, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -2.03% | - |
| Oct 14, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.34% | - |
| Oct 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -5.47% | - |
| Oct 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.99% | - |
| Oct 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.19% | - |
| Oct 8, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.55% | - |
| Oct 7, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.91% | 1,600 |
| Oct 6, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.84% | - |
| Oct 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -3.76% | - |
| Oct 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.17% | - |
| Oct 1, 2025 | 28.13 | 29.88 | 28.13 | 29.88 | 29.88 | 5.58% | 900 |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.14% | - |
| Sep 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -2.25% | - |
| Sep 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.07% | - |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.02% | - |
| Sep 24, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 2.47% | - |
| Sep 23, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.55% | - |
| Sep 22, 2025 | 26.88 | 27.21 | 26.88 | 27.21 | 27.21 | 0.78% | 89 |
| Sep 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.08% | - |
| Sep 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% | - |
| Sep 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.76% | - |
| Sep 16, 2025 | 27.36 | 27.91 | 27.36 | 27.91 | 27.91 | -0.84% | 80 |
| Sep 15, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.12% | - |
| Sep 12, 2025 | 27.74 | 28.18 | 27.74 | 28.18 | 28.18 | 1.22% | 50 |
| Sep 11, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 2.35% | - |
| Sep 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.63% | - |
| Sep 9, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.83% | - |
| Sep 8, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.05% | - |
| Sep 5, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.68% | - |
| Sep 4, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.67% | - |
| Sep 3, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.59% | - |
| Sep 2, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.13% | - |
| Sep 1, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.66% | - |
| Aug 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.14% | - |
| Aug 28, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.43% | - |
| Aug 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.15% | - |
| Aug 26, 2025 | 26.07 | 26.59 | 26.07 | 26.59 | 26.59 | 2.11% | 95 |
| Aug 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.80% | - |
| Aug 22, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.37% | - |
| Aug 21, 2025 | 25.99 | 26.62 | 25.99 | 26.62 | 26.62 | 2.37% | 93 |
| Aug 20, 2025 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 1.54% | 150 |
| Aug 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -4.87% | - |
| Aug 18, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.73% | - |
| Aug 15, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.10% | - |
| Aug 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.11% | - |
| Aug 13, 2025 | 27.42 | 27.42 | 27.40 | 27.40 | 27.40 | -0.85% | 200 |
| Aug 12, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.06% | - |
| Aug 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.73% | - |
| Aug 8, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.43% | - |
| Aug 7, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.74% | - |
| Aug 6, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.94% | - |
| Aug 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.90% | - |
| Aug 4, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -4.22% | - |
| Aug 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.80% | - |
| Jul 31, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.56% | - |
| Jul 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 3.10% | - |
| Jul 29, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 1.21% | - |
| Jul 28, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -2.28% | - |
| Jul 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.85% | - |
| Jul 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.85% | - |
| Jul 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.10% | - |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -10.45% | 100 |
| Jul 21, 2025 | 30.94 | 31.04 | 30.94 | 31.04 | 31.04 | -0.31% | 144 |
| Jul 18, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.01% | - |