Paris - Delayed Quote EUR

Antin Infrastructure Partners SAS (ANTIN.PA)

Compare
10.36 -0.08 (-0.77%)
As of 1:48 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 10.46 10.50 10.28 10.36 10.36 13,638
Oct 23, 2024 10.42 10.48 10.26 10.44 10.44 33,268
Oct 22, 2024 10.42 10.44 10.18 10.40 10.40 78,327
Oct 21, 2024 10.64 10.68 10.40 10.46 10.46 48,133
Oct 18, 2024 10.88 10.92 10.58 10.60 10.60 37,647
Oct 17, 2024 10.94 11.16 10.84 10.86 10.86 10,988
Oct 16, 2024 10.76 10.96 10.68 10.94 10.94 22,990
Oct 15, 2024 11.14 11.14 10.82 10.90 10.90 18,985
Oct 14, 2024 11.12 11.28 10.94 11.14 11.14 9,001
Oct 11, 2024 11.16 11.18 10.92 11.04 11.04 19,234
Oct 10, 2024 11.56 11.64 11.14 11.20 11.20 35,729
Oct 9, 2024 11.62 11.72 11.54 11.56 11.56 12,724
Oct 8, 2024 11.84 11.84 11.60 11.60 11.60 13,975
Oct 7, 2024 12.50 12.50 11.82 11.82 11.82 22,241
Oct 4, 2024 12.38 12.64 12.38 12.42 12.42 25,197
Oct 3, 2024 12.48 12.68 12.28 12.34 12.34 20,276
Oct 2, 2024 12.28 12.50 12.28 12.50 12.50 14,822
Oct 1, 2024 12.00 12.32 11.98 12.28 12.28 18,915
Sep 30, 2024 12.46 12.54 11.94 11.96 11.96 50,516
Sep 27, 2024 12.48 13.00 12.40 12.50 12.50 27,924
Sep 26, 2024 12.00 12.50 11.88 12.48 12.48 32,398
Sep 25, 2024 12.00 12.02 11.90 11.98 11.98 10,442
Sep 24, 2024 12.40 12.48 11.96 12.00 12.00 15,951
Sep 23, 2024 12.20 12.26 12.08 12.26 12.26 7,251
Sep 20, 2024 12.80 12.82 11.96 12.14 12.14 197,245
Sep 19, 2024 12.54 12.94 12.54 12.74 12.74 20,590
Sep 18, 2024 12.62 12.62 12.40 12.42 12.42 11,783
Sep 17, 2024 12.48 12.62 12.48 12.60 12.60 11,897
Sep 16, 2024 12.60 12.80 12.48 12.48 12.48 18,018
Sep 13, 2024 12.42 12.64 12.12 12.60 12.60 20,285
Sep 12, 2024 12.02 12.58 11.52 12.52 12.52 56,051
Sep 11, 2024 11.52 12.30 11.52 12.04 12.04 45,950
Sep 10, 2024 11.66 11.66 11.40 11.40 11.40 14,127
Sep 9, 2024 11.52 11.88 11.52 11.70 11.70 13,562
Sep 6, 2024 12.16 12.16 11.52 11.56 11.56 20,782
Sep 5, 2024 12.10 12.32 12.00 12.20 12.20 18,801
Sep 4, 2024 12.00 12.20 11.80 12.06 12.06 25,542
Sep 3, 2024 12.36 12.36 11.96 12.14 12.14 14,568
Sep 2, 2024 12.48 12.50 12.38 12.44 12.44 6,841
Aug 30, 2024 12.36 12.66 12.36 12.52 12.52 21,884
Aug 29, 2024 12.26 12.34 12.16 12.34 12.34 12,682
Aug 28, 2024 12.40 12.40 12.06 12.22 12.22 10,568
Aug 27, 2024 12.24 12.44 12.24 12.26 12.26 13,528
Aug 26, 2024 12.38 12.42 12.20 12.28 12.28 7,518
Aug 23, 2024 12.14 12.48 12.14 12.48 12.48 16,672
Aug 22, 2024 12.14 12.26 12.14 12.16 12.16 10,452
Aug 21, 2024 12.20 12.22 12.14 12.16 12.16 7,298
Aug 20, 2024 12.26 12.30 12.10 12.16 12.16 8,902
Aug 19, 2024 12.08 12.52 12.08 12.22 12.22 27,083
Aug 16, 2024 12.10 12.12 11.86 12.10 12.10 34,851
Aug 15, 2024 11.88 12.12 11.68 12.12 12.12 23,490
Aug 14, 2024 12.12 12.16 11.78 11.88 11.88 26,864
Aug 13, 2024 12.62 12.62 11.98 12.14 12.14 26,406
Aug 12, 2024 12.74 13.00 12.54 12.64 12.64 13,461
Aug 9, 2024 12.34 12.74 12.34 12.74 12.74 12,178
Aug 8, 2024 12.22 12.30 11.92 12.30 12.30 13,437
Aug 7, 2024 12.18 12.28 12.14 12.22 12.22 7,186
Aug 6, 2024 11.82 12.14 11.78 12.08 12.08 27,039
Aug 5, 2024 11.82 11.88 11.30 11.82 11.82 39,367
Aug 2, 2024 12.32 12.32 11.82 11.98 11.98 26,037
Aug 1, 2024 12.52 12.70 12.32 12.32 12.32 13,106
Jul 31, 2024 12.60 12.72 12.52 12.52 12.52 18,295
Jul 30, 2024 12.30 12.60 12.30 12.60 12.60 7,281
Jul 29, 2024 12.32 12.68 12.28 12.30 12.30 14,555
Jul 26, 2024 12.12 12.34 12.12 12.30 12.30 10,169
Jul 25, 2024 12.44 12.44 11.86 12.10 12.10 34,510
Jul 24, 2024 12.78 12.78 12.44 12.46 12.46 10,949
Jul 23, 2024 12.86 12.86 12.70 12.78 12.78 5,851
Jul 22, 2024 12.60 12.92 12.60 12.86 12.86 11,130
Jul 19, 2024 12.76 12.76 12.54 12.56 12.56 19,161
Jul 18, 2024 12.56 12.84 12.36 12.82 12.82 14,755
Jul 17, 2024 12.22 12.54 12.00 12.54 12.54 22,730
Jul 16, 2024 12.40 12.50 12.12 12.14 12.14 20,181
Jul 15, 2024 12.58 12.60 12.34 12.50 12.50 11,021
Jul 12, 2024 12.46 12.64 12.28 12.60 12.60 12,467
Jul 11, 2024 12.18 12.40 12.18 12.36 12.36 23,416
Jul 10, 2024 11.74 12.14 11.74 12.10 12.10 16,503
Jul 9, 2024 12.10 12.24 11.78 11.78 11.78 22,974
Jul 8, 2024 12.28 12.50 12.10 12.10 12.10 26,660
Jul 5, 2024 12.38 12.64 12.28 12.28 12.28 13,407
Jul 4, 2024 12.08 12.32 11.92 12.32 12.32 17,863
Jul 3, 2024 11.82 12.32 11.74 12.08 12.08 27,514
Jul 2, 2024 11.52 11.78 11.44 11.72 11.72 16,666
Jul 1, 2024 11.46 11.72 11.44 11.48 11.48 11,028
Jun 28, 2024 11.60 11.92 11.06 11.30 11.30 36,315
Jun 27, 2024 11.32 11.36 10.98 11.08 11.08 26,871
Jun 26, 2024 11.60 11.60 11.32 11.32 11.32 27,148
Jun 25, 2024 11.76 11.76 11.46 11.54 11.54 34,769
Jun 24, 2024 11.80 11.90 11.44 11.76 11.76 39,019
Jun 21, 2024 11.38 11.90 11.38 11.68 11.68 205,175
Jun 20, 2024 11.08 11.44 11.06 11.42 11.42 29,875
Jun 19, 2024 11.08 11.08 10.84 11.00 11.00 24,293
Jun 18, 2024 10.42 10.94 10.36 10.94 10.94 45,625
Jun 17, 2024 0.39 Dividend
Jun 17, 2024 10.78 10.78 10.10 10.32 10.32 95,646
Jun 14, 2024 11.60 11.60 11.10 11.10 10.71 56,187
Jun 13, 2024 12.20 12.20 11.60 11.60 11.19 165,750
Jun 12, 2024 12.18 12.34 12.10 12.20 11.77 29,666
Jun 11, 2024 12.20 12.24 12.04 12.16 11.73 18,105
Jun 10, 2024 12.00 12.14 11.80 12.14 11.71 15,720
Jun 7, 2024 12.44 12.44 12.02 12.14 11.71 25,713
Jun 6, 2024 12.84 12.88 12.36 12.36 11.93 25,951
Jun 5, 2024 12.58 12.82 12.50 12.74 12.29 55,443
Jun 4, 2024 12.70 12.70 12.50 12.50 12.06 17,421
Jun 3, 2024 12.98 12.98 12.68 12.68 12.23 11,650
May 31, 2024 13.16 13.16 12.74 12.82 12.37 37,696
May 30, 2024 12.80 13.24 12.76 13.02 12.56 34,349
May 29, 2024 12.98 12.98 12.64 12.80 12.35 25,564
May 28, 2024 13.20 13.38 12.98 13.06 12.60 29,299
May 27, 2024 13.14 13.14 13.06 13.12 12.66 4,168
May 24, 2024 12.98 13.04 12.76 13.04 12.58 26,655
May 23, 2024 13.26 13.26 12.86 13.02 12.56 33,962
May 22, 2024 13.26 13.26 13.16 13.18 12.72 9,381
May 21, 2024 13.22 13.26 13.10 13.22 12.76 15,384
May 20, 2024 13.20 13.26 13.16 13.20 12.74 13,629
May 17, 2024 13.26 13.26 13.10 13.18 12.72 19,994
May 16, 2024 13.66 13.66 13.14 13.26 12.79 31,969
May 15, 2024 13.64 13.86 13.46 13.60 13.12 24,484
May 14, 2024 13.22 13.72 13.22 13.66 13.18 25,117
May 13, 2024 13.20 13.36 13.10 13.24 12.77 12,628
May 10, 2024 13.16 13.34 12.98 13.22 12.76 24,233
May 9, 2024 12.58 12.86 12.58 12.86 12.41 14,382
May 8, 2024 12.56 12.58 12.36 12.58 12.14 28,092
May 7, 2024 12.36 12.58 12.34 12.50 12.06 19,669
May 6, 2024 12.36 12.36 12.10 12.30 11.87 12,808
May 3, 2024 12.16 12.42 12.14 12.28 11.85 21,643
May 2, 2024 12.10 12.18 11.90 12.08 11.66 57,262
Apr 30, 2024 12.90 12.90 12.00 12.00 11.58 35,929
Apr 29, 2024 12.50 12.92 12.50 12.70 12.25 19,857
Apr 26, 2024 12.40 12.62 12.40 12.44 12.00 18,675
Apr 25, 2024 12.70 12.70 12.16 12.26 11.83 23,404
Apr 24, 2024 12.70 12.86 12.58 12.66 12.22 23,044
Apr 23, 2024 12.48 12.70 12.48 12.64 12.20 12,590
Apr 22, 2024 12.32 12.56 12.32 12.54 12.10 21,645
Apr 19, 2024 12.26 12.28 12.10 12.20 11.77 22,253
Apr 18, 2024 12.42 12.48 12.22 12.32 11.89 18,957
Apr 17, 2024 12.44 12.56 12.28 12.34 11.91 23,030
Apr 16, 2024 12.68 12.68 12.32 12.42 11.98 25,325
Apr 15, 2024 13.14 13.24 12.76 12.82 12.37 20,188
Apr 12, 2024 13.16 13.26 13.04 13.12 12.66 18,613
Apr 11, 2024 13.10 13.32 12.94 13.16 12.70 27,305
Apr 10, 2024 13.18 13.32 12.98 13.02 12.56 27,495
Apr 9, 2024 13.06 13.32 13.00 13.20 12.74 17,364
Apr 8, 2024 13.18 13.28 13.04 13.04 12.58 28,042
Apr 5, 2024 13.50 13.50 13.12 13.12 12.66 12,929
Apr 4, 2024 13.58 13.76 13.30 13.48 13.01 22,948
Apr 3, 2024 13.22 13.58 13.00 13.44 12.97 23,959
Apr 2, 2024 13.42 13.62 13.16 13.16 12.70 23,268
Mar 28, 2024 13.35 13.47 13.11 13.44 12.97 19,270
Mar 27, 2024 13.13 13.27 13.09 13.27 12.80 22,969
Mar 26, 2024 13.35 13.36 12.97 13.10 12.64 24,785
Mar 25, 2024 13.28 13.42 13.08 13.31 12.84 23,456
Mar 22, 2024 13.32 13.56 13.32 13.32 12.85 30,755
Mar 21, 2024 13.29 13.51 13.13 13.37 12.90 34,074
Mar 20, 2024 13.00 13.17 12.94 13.07 12.61 31,393
Mar 19, 2024 13.26 13.29 12.90 13.12 12.66 56,687
Mar 18, 2024 13.31 13.51 13.04 13.30 12.83 58,105
Mar 15, 2024 13.25 13.67 13.25 13.56 13.08 87,085
Mar 14, 2024 13.62 13.62 13.32 13.32 12.85 17,399
Mar 13, 2024 13.81 13.87 13.59 13.59 13.11 18,564
Mar 12, 2024 13.63 13.84 13.40 13.78 13.30 31,907
Mar 11, 2024 13.82 14.10 13.70 13.70 13.22 43,335
Mar 8, 2024 13.83 14.38 13.80 14.04 13.55 47,059
Mar 7, 2024 14.63 14.64 13.63 13.63 13.15 106,519
Mar 6, 2024 15.04 15.48 14.89 15.33 14.79 39,552
Mar 5, 2024 14.60 15.03 14.60 14.91 14.39 36,351
Mar 4, 2024 15.00 15.06 14.34 14.54 14.03 39,118
Mar 1, 2024 15.40 15.50 14.81 14.89 14.37 41,937
Feb 29, 2024 15.30 15.48 15.30 15.34 14.80 36,071
Feb 28, 2024 15.50 15.52 15.10 15.21 14.68 38,823
Feb 27, 2024 15.65 15.68 15.32 15.46 14.92 26,081
Feb 26, 2024 15.68 15.94 15.48 15.73 15.18 25,076
Feb 23, 2024 15.75 15.91 15.61 15.75 15.20 28,075
Feb 22, 2024 16.10 16.49 15.83 15.83 15.27 41,536
Feb 21, 2024 16.95 17.00 15.80 15.99 15.43 56,387
Feb 20, 2024 17.10 17.28 16.87 17.26 16.65 41,314
Feb 19, 2024 16.45 17.03 16.45 16.95 16.35 38,805
Feb 16, 2024 16.85 16.85 16.38 16.45 15.87 14,950
Feb 15, 2024 16.31 16.60 16.00 16.60 16.02 33,577
Feb 14, 2024 16.18 16.47 16.07 16.08 15.52 46,713
Feb 13, 2024 16.30 16.55 16.04 16.09 15.52 39,102
Feb 12, 2024 16.12 16.46 16.08 16.22 15.65 12,309
Feb 9, 2024 15.71 16.03 15.45 15.95 15.39 28,530
Feb 8, 2024 15.85 16.38 15.77 15.77 15.22 37,783
Feb 7, 2024 16.25 16.43 15.86 15.95 15.39 36,761
Feb 6, 2024 17.06 17.06 16.28 16.38 15.80 46,053
Feb 5, 2024 16.87 17.25 16.81 17.06 16.46 55,527
Feb 2, 2024 16.60 17.03 16.60 16.77 16.18 28,919
Feb 1, 2024 16.87 17.09 16.45 16.60 16.02 43,117
Jan 31, 2024 16.90 17.17 16.88 17.06 16.46 47,966
Jan 30, 2024 16.80 16.80 16.24 16.78 16.19 42,489
Jan 29, 2024 16.75 17.00 16.50 16.60 16.02 63,856
Jan 26, 2024 16.35 17.15 16.05 16.60 16.02 138,137
Jan 25, 2024 15.75 16.50 15.63 16.41 15.83 51,167
Jan 24, 2024 15.28 15.64 15.18 15.60 15.05 31,138
Jan 23, 2024 15.00 15.48 14.89 15.28 14.74 68,628
Jan 22, 2024 14.90 15.00 14.52 14.95 14.42 64,311
Jan 19, 2024 13.99 14.62 13.89 14.62 14.11 62,268
Jan 18, 2024 13.59 14.00 13.57 13.98 13.49 22,345
Jan 17, 2024 13.32 13.55 13.13 13.55 13.07 30,631
Jan 16, 2024 13.64 14.02 13.21 13.32 12.85 41,812
Jan 15, 2024 13.28 13.64 13.10 13.64 13.16 63,946
Jan 12, 2024 12.27 13.00 12.08 13.00 12.54 57,934
Jan 11, 2024 12.37 12.46 12.07 12.18 11.75 24,159
Jan 10, 2024 12.48 12.63 12.30 12.30 11.87 21,259
Jan 9, 2024 12.96 13.05 12.29 12.48 12.04 20,593
Jan 8, 2024 12.87 12.94 12.60 12.90 12.45 15,662
Jan 5, 2024 13.23 13.34 12.77 12.88 12.43 20,037
Jan 4, 2024 13.10 13.35 13.06 13.19 12.73 19,460
Jan 3, 2024 13.25 13.36 12.99 13.10 12.64 35,957
Jan 2, 2024 13.78 13.89 13.31 13.31 12.84 41,868
Dec 29, 2023 13.74 13.79 13.63 13.78 13.30 11,009
Dec 28, 2023 13.80 13.80 13.50 13.68 13.20 37,012
Dec 27, 2023 13.55 13.70 13.47 13.69 13.21 17,524
Dec 22, 2023 13.36 13.55 13.32 13.54 13.06 7,816
Dec 21, 2023 13.12 13.43 12.93 13.36 12.89 30,903
Dec 20, 2023 12.50 13.17 12.50 13.15 12.69 53,119
Dec 19, 2023 12.05 12.47 11.97 12.47 12.03 37,665
Dec 18, 2023 12.40 12.40 11.91 12.00 11.58 53,412
Dec 15, 2023 11.90 12.41 11.90 12.31 11.88 81,072
Dec 14, 2023 11.02 11.76 11.02 11.46 11.06 91,472
Dec 13, 2023 10.83 11.00 10.70 10.89 10.51 26,310
Dec 12, 2023 12.01 12.01 10.89 10.89 10.51 54,949
Dec 11, 2023 12.27 12.27 12.03 12.03 11.61 11,941
Dec 8, 2023 12.35 12.63 12.06 12.20 11.77 30,624
Dec 7, 2023 12.80 12.80 12.15 12.31 11.88 16,445
Dec 6, 2023 12.38 12.80 12.38 12.70 12.25 16,943
Dec 5, 2023 12.20 12.47 12.06 12.34 11.91 14,397
Dec 4, 2023 12.30 12.64 12.18 12.30 11.87 19,806
Dec 1, 2023 12.00 12.25 11.89 12.25 11.82 22,684
Nov 30, 2023 12.05 12.17 11.95 11.95 11.53 41,934
Nov 29, 2023 11.72 12.24 11.59 12.10 11.67 61,500
Nov 28, 2023 11.71 11.99 11.71 11.72 11.31 22,221
Nov 27, 2023 11.60 11.78 11.58 11.70 11.29 7,339
Nov 24, 2023 11.39 11.64 11.27 11.59 11.18 13,187
Nov 23, 2023 11.67 11.67 11.40 11.43 11.03 8,903
Nov 22, 2023 11.66 11.82 11.54 11.70 11.29 10,069
Nov 21, 2023 11.70 11.82 11.55 11.65 11.24 27,566
Nov 20, 2023 11.90 11.90 11.67 11.76 11.35 14,457
Nov 17, 2023 11.30 12.00 11.15 11.83 11.41 42,146
Nov 16, 2023 11.54 11.70 11.26 11.39 10.99 31,459
Nov 15, 2023 11.57 11.88 11.53 11.70 11.29 47,202
Nov 14, 2023 0.32 Dividend
Nov 14, 2023 10.80 11.88 10.71 11.60 11.19 85,625
Nov 13, 2023 11.20 11.30 11.04 11.08 10.38 22,596
Nov 10, 2023 10.98 11.34 10.76 11.25 10.54 44,789
Nov 9, 2023 10.70 11.30 10.65 11.20 10.49 38,705
Nov 8, 2023 11.45 11.46 10.12 10.79 10.11 211,426
Nov 7, 2023 11.50 11.77 11.44 11.74 11.00 17,792
Nov 6, 2023 11.96 12.11 11.44 11.59 10.86 15,465
Nov 3, 2023 11.86 12.12 11.80 11.97 11.22 15,695
Nov 2, 2023 11.28 12.02 11.25 11.90 11.15 31,552
Nov 1, 2023 11.22 11.31 11.18 11.21 10.50 18,945
Oct 31, 2023 11.00 11.29 11.00 11.24 10.53 17,475
Oct 30, 2023 10.86 11.14 10.86 11.06 10.36 18,876
Oct 27, 2023 10.60 10.91 10.60 10.89 10.20 21,325
Oct 26, 2023 10.15 10.68 10.12 10.68 10.01 25,261
Oct 25, 2023 10.64 10.74 10.18 10.31 9.66 29,032
Oct 24, 2023 10.60 10.72 10.41 10.72 10.04 34,194

Related Tickers