ANTA Sports Products Limited (FRA:AS7)
Germany
· Delayed Price · Currency is EUR 9.28
+0.04 (0.43%)
At close: Dec 4, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.17 | 9.28 | 9.17 | 9.28 | 9.28 | 0.43% | 875 |
| Dec 3, 2025 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.65% | 50 |
| Dec 2, 2025 | 9.39 | 9.46 | 9.30 | 9.30 | 9.30 | 1.96% | 1,038 |
| Dec 1, 2025 | 9.20 | 9.20 | 9.12 | 9.12 | 9.12 | -1.92% | 549 |
| Nov 28, 2025 | 9.32 | 9.37 | 9.30 | 9.30 | 9.30 | -1.06% | 3,752 |
| Nov 27, 2025 | 9.38 | 9.60 | 9.38 | 9.40 | 9.40 | 1.08% | 1,100 |
| Nov 26, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 1.21% | 400 |
| Nov 25, 2025 | 9.14 | 9.29 | 9.14 | 9.19 | 9.19 | -0.10% | 100 |
| Nov 24, 2025 | 9.16 | 9.27 | 9.16 | 9.20 | 9.20 | -0.56% | 206 |
| Nov 21, 2025 | 9.05 | 9.39 | 9.05 | 9.25 | 9.25 | 1.09% | 6,305 |
| Nov 20, 2025 | 9.17 | 9.34 | 9.15 | 9.15 | 9.15 | 1.43% | 600 |
| Nov 19, 2025 | 8.94 | 9.18 | 8.94 | 9.02 | 9.02 | 0.23% | 44 |
| Nov 18, 2025 | 8.73 | 9.05 | 8.68 | 9.00 | 9.00 | 0.67% | 400 |
| Nov 17, 2025 | 9.03 | 9.03 | 8.94 | 8.94 | 8.94 | -1.00% | 525 |
| Nov 14, 2025 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | -1.85% | 326 |
| Nov 13, 2025 | 9.22 | 9.34 | 9.20 | 9.20 | 9.20 | - | 900 |
| Nov 12, 2025 | 9.14 | 9.30 | 9.14 | 9.20 | 9.20 | 0.56% | 300 |
| Nov 11, 2025 | 9.03 | 9.21 | 9.03 | 9.15 | 9.15 | -0.80% | 250 |
| Nov 10, 2025 | 9.18 | 9.42 | 9.18 | 9.22 | 9.22 | 4.70% | 352 |
| Nov 7, 2025 | 8.88 | 9.07 | 8.75 | 8.81 | 8.81 | -0.80% | 852 |
| Nov 6, 2025 | 8.92 | 9.08 | 8.88 | 8.88 | 8.88 | -1.89% | 800 |
| Nov 5, 2025 | 8.83 | 9.05 | 8.83 | 9.05 | 9.05 | 1.70% | 250 |
| Nov 4, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | -1.11% | 600 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.79% | - |
| Oct 31, 2025 | 9.00 | 9.00 | 8.67 | 8.67 | 8.67 | -3.66% | 1,600 |
| Oct 30, 2025 | 9.15 | 9.21 | 8.94 | 9.00 | 9.00 | -2.17% | 3,280 |
| Oct 29, 2025 | 9.20 | 9.38 | 9.20 | 9.20 | 9.20 | -0.01% | 61 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -5.14% | 900 |
| Oct 27, 2025 | 9.66 | 9.79 | 9.51 | 9.70 | 9.70 | - | 2,155 |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 23, 2025 | 9.70 | 9.88 | 9.70 | 9.70 | 9.70 | -0.82% | 250 |
| Oct 22, 2025 | 9.62 | 9.78 | 9.62 | 9.78 | 9.78 | 1.35% | 240 |
| Oct 21, 2025 | 9.65 | 9.90 | 9.65 | 9.65 | 9.65 | 1.58% | 1,791 |
| Oct 20, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.50 | 1.93% | - |
| Oct 17, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 0.43% | - |
| Oct 16, 2025 | 9.38 | 9.38 | 9.28 | 9.28 | 9.28 | -0.44% | - |
| Oct 15, 2025 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Oct 14, 2025 | 9.44 | 9.57 | 9.30 | 9.30 | 9.30 | -1.94% | 2,100 |
| Oct 13, 2025 | 9.35 | 9.49 | 9.35 | 9.49 | 9.49 | 4.01% | 1,200 |
| Oct 10, 2025 | 9.70 | 9.70 | 9.12 | 9.12 | 9.12 | -6.34% | 107 |
| Oct 9, 2025 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | -0.94% | - |
| Oct 8, 2025 | 9.90 | 9.90 | 9.68 | 9.83 | 9.83 | 0.17% | 5,350 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.81 | 9.81 | 9.81 | 0.17% | - |
| Oct 6, 2025 | 9.94 | 9.94 | 9.79 | 9.79 | 9.79 | -2.22% | - |
| Oct 3, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | -0.32% | - |
| Oct 2, 2025 | 10.10 | 10.36 | 10.00 | 10.05 | 10.05 | -0.81% | 984 |
| Oct 1, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 0.08% | - |
| Sep 30, 2025 | 10.03 | 10.27 | 10.03 | 10.12 | 10.12 | 0.54% | 500 |
| Sep 29, 2025 | 10.23 | 10.23 | 10.07 | 10.07 | 10.07 | 0.78% | 225 |
| Sep 26, 2025 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | -0.22% | - |
| Sep 25, 2025 | 10.10 | 10.10 | 10.01 | 10.01 | 10.01 | -2.49% | - |
| Sep 24, 2025 | 10.39 | 10.39 | 10.27 | 10.27 | 10.27 | 1.64% | 85 |
| Sep 23, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -1.19% | - |
| Sep 22, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -1.99% | 400 |
| Sep 19, 2025 | 10.53 | 10.53 | 10.43 | 10.43 | 10.43 | 3.25% | - |
| Sep 18, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -3.31% | 1,850 |
| Sep 17, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | 10.45 | 0.75% | 83 |
| Sep 16, 2025 | 10.44 | 10.74 | 10.37 | 10.37 | 10.37 | 3.73% | 4 |
| Sep 15, 2025 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | -1.49% | - |
| Sep 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.04% | - |
| Sep 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% | - |
| Sep 9, 2025 | 10.28 | 10.62 | 10.28 | 10.31 | 10.31 | 0.51% | 1,000 |
| Sep 8, 2025 | 10.29 | 10.29 | 10.26 | 10.26 | 10.11 | -0.10% | - |
| Sep 5, 2025 | 10.26 | 10.43 | 10.26 | 10.27 | 10.12 | 0.53% | 697 |
| Sep 4, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.07 | 0.16% | - |
| Sep 3, 2025 | 10.20 | 10.34 | 10.20 | 10.20 | 10.05 | 0.97% | 13 |
| Sep 2, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 9.96 | -1.62% | 160 |
| Sep 1, 2025 | 10.26 | 10.55 | 10.26 | 10.27 | 10.12 | -2.67% | 160 |
| Aug 29, 2025 | 10.53 | 10.65 | 10.53 | 10.55 | 10.40 | 2.23% | 700 |
| Aug 28, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.17 | -7.03% | 250 |
| Aug 27, 2025 | 11.33 | 11.33 | 11.10 | 11.10 | 10.94 | -0.89% | 600 |
| Aug 26, 2025 | 11.34 | 11.40 | 11.20 | 11.20 | 11.04 | -1.87% | 800 |
| Aug 25, 2025 | 11.54 | 11.54 | 11.41 | 11.41 | 11.25 | 1.91% | 199 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 3.70% | 100 |
| Aug 21, 2025 | 10.87 | 10.87 | 10.80 | 10.80 | 10.64 | 2.10% | - |
| Aug 20, 2025 | 10.57 | 10.90 | 10.57 | 10.58 | 10.42 | 1.22% | 614 |
| Aug 19, 2025 | 10.55 | 10.75 | 10.45 | 10.45 | 10.30 | 4.91% | 939 |
| Aug 18, 2025 | 10.14 | 10.14 | 9.96 | 9.96 | 9.82 | 0.41% | - |
| Aug 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.78 | -0.28% | - |
| Aug 14, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | 9.80 | 2.38% | - |
| Aug 13, 2025 | 9.71 | 9.72 | 9.62 | 9.72 | 9.58 | -0.03% | 300 |
| Aug 12, 2025 | 9.76 | 9.76 | 9.72 | 9.72 | 9.58 | 2.04% | 49 |
| Aug 11, 2025 | 9.63 | 9.63 | 9.53 | 9.53 | 9.39 | 0.26% | - |
| Aug 8, 2025 | 9.61 | 9.61 | 9.50 | 9.50 | 9.36 | -2.05% | 870 |
| Aug 7, 2025 | 9.70 | 9.80 | 9.70 | 9.70 | 9.56 | 1.48% | 870 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.56 | 9.56 | 9.42 | -4.41% | - |
| Aug 5, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 9.85 | -0.50% | 400 |
| Aug 4, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 9.90 | 1.52% | - |
| Aug 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | 1.26% | 600 |
| Jul 31, 2025 | 9.90 | 9.90 | 9.78 | 9.78 | 9.63 | -2.39% | - |
| Jul 30, 2025 | 10.11 | 10.11 | 10.02 | 10.02 | 9.87 | 0.16% | - |
| Jul 29, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 9.85 | 0.99% | 102 |
| Jul 28, 2025 | 9.76 | 10.00 | 9.76 | 9.90 | 9.76 | 0.78% | 300 |
| Jul 25, 2025 | 9.74 | 9.83 | 9.73 | 9.83 | 9.68 | -0.41% | - |
| Jul 24, 2025 | 9.98 | 10.04 | 9.87 | 9.87 | 9.72 | -3.66% | 585 |
| Jul 23, 2025 | 10.10 | 10.50 | 10.10 | 10.24 | 10.09 | 0.97% | 10 |
| Jul 22, 2025 | 10.06 | 10.30 | 10.00 | 10.14 | 9.99 | 0.40% | 122 |
| Jul 21, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.96 | -1.92% | - |
| Jul 18, 2025 | 10.11 | 10.30 | 10.11 | 10.30 | 10.15 | 2.98% | 95 |