Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Antin Infrastructure Partners SAS (ANTIN.PA)

Compare
9.51
-0.57
(-5.65%)
At close: April 7 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20259.5910.329.459.519.5172,807
Apr 4, 202510.5010.889.8710.0810.0867,257
Apr 3, 202510.8010.8210.4410.5210.5258,611
Apr 2, 202510.5210.9010.5210.9010.9011,133
Apr 1, 202510.4010.7010.4010.6610.6629,537
Mar 31, 202510.8010.8010.4210.5010.5025,714
Mar 28, 202510.9011.1210.7210.7210.7233,502
Mar 27, 202511.1611.3210.9811.0211.0237,209
Mar 26, 202511.1811.2411.0211.0411.0423,855
Mar 25, 202511.1611.1810.9411.1211.1215,194
Mar 24, 202510.9011.1610.8811.0811.0816,453
Mar 21, 202510.9210.9210.6210.8610.8633,098
Mar 20, 202510.6610.8810.6010.8610.8616,282
Mar 19, 202510.9010.9010.6210.7610.7619,901
Mar 18, 202510.7210.9610.6810.8410.8423,567
Mar 17, 202510.9410.9410.4010.6610.6653,250
Mar 14, 202510.6210.9610.5810.9010.9038,513
Mar 13, 202510.6410.7810.6010.6010.6034,411
Mar 12, 202510.8610.9410.6410.7410.7427,137
Mar 11, 202511.2411.3010.7210.8210.8265,714
Mar 10, 202511.7611.7811.1211.2611.2650,840
Mar 7, 202511.6611.7011.4011.6811.6829,461
Mar 6, 202511.3411.8011.3411.7211.7227,160
Mar 5, 202511.4011.5610.6011.3611.36113,450
Mar 4, 202511.4811.4811.1011.1811.1876,072
Mar 3, 202511.2811.5411.2011.5011.5034,398
Feb 28, 202511.7211.7211.0011.2811.2856,554
Feb 27, 202511.5411.7411.3611.7411.7435,098
Feb 26, 202511.3811.5411.3811.5411.5419,727
Feb 25, 202511.5211.5611.3811.3811.3830,310
Feb 24, 202511.6811.7211.5011.5411.5422,098
Feb 21, 202511.5811.8011.5811.6611.6667,976
Feb 20, 202511.4611.6011.3411.5411.5432,927
Feb 19, 202511.5611.6811.5011.5011.5068,827
Feb 18, 202511.5011.7211.4611.5411.5450,257
Feb 17, 202511.3611.5811.3011.5011.5018,799
Feb 14, 202511.5011.5611.2611.4011.4035,213
Feb 13, 202511.1411.3411.0811.2411.2475,358
Feb 12, 202511.2811.4611.0211.0211.0244,628
Feb 11, 202511.2011.3211.0411.2611.2630,102
Feb 10, 202511.1211.3811.1211.2011.2018,157
Feb 7, 202511.1211.1811.0011.0811.0819,073
Feb 6, 202511.0611.1610.9811.0611.0641,715
Feb 5, 202511.0011.0010.8411.0011.0017,866
Feb 4, 202511.0611.0610.9411.0011.0010,150
Feb 3, 202511.2411.2410.9211.0811.0831,460
Jan 31, 202510.9211.2810.8611.2811.2841,339
Jan 30, 202510.7211.1810.7210.9410.9458,184
Jan 29, 202510.7010.7210.6210.7010.7012,963
Jan 28, 202510.6810.8010.6210.7010.7013,092
Jan 27, 202510.6610.8010.6610.6610.6615,207
Jan 24, 202510.7810.8810.7810.7810.7817,102
Jan 23, 202510.7410.8610.6610.8010.8063,061
Jan 22, 202510.9011.0010.7210.7210.7247,677
Jan 21, 202510.8210.9610.6810.9010.9018,720
Jan 20, 202511.0011.1010.8210.8210.8222,354
Jan 17, 202511.2011.4210.7011.0011.0087,526
Jan 16, 202511.2411.5611.2411.5211.5212,971
Jan 15, 202510.7011.2410.6811.2411.2434,593
Jan 14, 202510.7410.8210.6410.7010.7016,953
Jan 13, 202510.8210.8210.6010.6210.6220,818
Jan 10, 202511.0211.0610.7810.8010.8026,846
Jan 9, 202511.2011.2011.0011.0011.0019,897
Jan 8, 202511.4611.6011.1611.1811.1824,941
Jan 7, 202511.5011.5211.2811.4811.4825,885
Jan 6, 202511.2411.5811.2211.4611.4631,753
Jan 3, 202511.2211.2811.1411.1411.1422,703
Jan 2, 202511.1011.2811.1011.2011.2028,982
Dec 31, 202411.0211.1210.9611.0411.0410,504
Dec 30, 202410.8611.0610.8011.0011.0021,298
Dec 27, 202410.8811.1610.8010.8810.8821,774
Dec 24, 202411.1611.1610.7010.8010.8033,267
Dec 23, 202411.4211.4411.0611.0611.0622,250
Dec 20, 202411.3211.4811.1211.4011.4092,716
Dec 19, 202411.3811.5611.0811.4011.40102,675
Dec 18, 202411.5011.5411.4211.4411.4416,093
Dec 17, 202411.3811.5011.2011.4211.4243,639
Dec 16, 202411.3611.3811.1611.3811.3832,166
Dec 13, 202411.4211.5211.2811.3811.3834,177
Dec 12, 202411.5011.5411.3811.4211.4223,831
Dec 11, 202411.4411.6211.3011.4811.4891,427
Dec 10, 202411.4811.5611.3411.4211.4252,219
Dec 9, 202411.1011.4411.1011.4211.4228,624
Dec 6, 202411.0011.1010.8011.1011.1022,315
Dec 5, 202410.5211.0010.5211.0011.0035,072
Dec 4, 202410.1410.5810.1410.5010.5027,177
Dec 3, 202410.3210.4010.2010.2010.2024,674
Dec 2, 202410.2210.3610.1810.3210.328,530
Nov 29, 202410.2410.3810.1610.3210.3218,326
Nov 28, 202410.1010.3010.1010.2410.2421,347
Nov 27, 202410.0610.2210.0610.1210.1225,185
Nov 26, 202410.1010.189.8810.1010.1029,652
Nov 25, 20249.8110.189.7710.1810.1865,576
Nov 22, 20249.509.709.459.709.7030,052
Nov 21, 20249.609.609.409.509.5023,011
Nov 20, 20249.629.779.529.649.6415,337
Nov 19, 20249.679.779.539.629.6232,682
Nov 18, 20249.729.779.539.679.6718,499
Nov 15, 20249.879.879.689.689.6821,554
Nov 14, 20249.7110.009.619.879.8722,478
Nov 13, 20249.989.989.549.639.6355,827
Nov 12, 2024 0.34 Dividend
Nov 12, 202410.3410.449.879.949.9443,798
Nov 11, 202410.7211.0210.7210.7810.4414,130
Nov 8, 202410.7610.8210.5810.7410.4012,644
Nov 7, 202410.3210.9610.3210.7610.4221,018
Nov 6, 202410.5010.6610.2210.309.9812,150
Nov 5, 202410.6210.6610.4210.4210.0914,296
Nov 4, 202410.5610.7010.5610.6010.2711,777
Nov 1, 202410.5810.6610.4410.6410.3014,178
Oct 31, 202410.5010.7810.4210.5410.2124,195
Oct 30, 202410.5411.0010.4610.5410.2166,337
Oct 29, 202410.2810.3010.1410.269.9419,150
Oct 28, 202410.4410.4410.1410.269.9429,931
Oct 25, 202410.4810.5210.3010.4610.1320,335
Oct 24, 202410.4610.5010.2810.4610.1325,237
Oct 23, 202410.4210.4810.2610.4410.1133,268
Oct 22, 202410.4210.4410.1810.4010.0778,327
Oct 21, 202410.6410.6810.4010.4610.1348,133
Oct 18, 202410.8810.9210.5810.6010.2737,647
Oct 17, 202410.9411.1610.8410.8610.5210,988
Oct 16, 202410.7610.9610.6810.9410.5922,990
Oct 15, 202411.1411.1410.8210.9010.5618,985
Oct 14, 202411.1211.2810.9411.1410.799,001
Oct 11, 202411.1611.1810.9211.0410.6919,234
Oct 10, 202411.5611.6411.1411.2010.8535,729
Oct 9, 202411.6211.7211.5411.5611.2012,724
Oct 8, 202411.8411.8411.6011.6011.2313,975
Oct 7, 202412.5012.5011.8211.8211.4522,241
Oct 4, 202412.3812.6412.3812.4212.0325,197
Oct 3, 202412.4812.6812.2812.3411.9520,276
Oct 2, 202412.2812.5012.2812.5012.1114,822
Oct 1, 202412.0012.3211.9812.2811.8918,915
Sep 30, 202412.4612.5411.9411.9611.5850,516
Sep 27, 202412.4813.0012.4012.5012.1127,924
Sep 26, 202412.0012.5011.8812.4812.0932,398
Sep 25, 202412.0012.0211.9011.9811.6010,442
Sep 24, 202412.4012.4811.9612.0011.6215,951
Sep 23, 202412.2012.2612.0812.2611.877,251
Sep 20, 202412.8012.8211.9612.1411.76197,245
Sep 19, 202412.5412.9412.5412.7412.3420,590
Sep 18, 202412.6212.6212.4012.4212.0311,783
Sep 17, 202412.4812.6212.4812.6012.2011,897
Sep 16, 202412.6012.8012.4812.4812.0918,018
Sep 13, 202412.4212.6412.1212.6012.2020,285
Sep 12, 202412.0212.5811.5212.5212.1356,051
Sep 11, 202411.5212.3011.5212.0411.6645,950
Sep 10, 202411.6611.6611.4011.4011.0414,127
Sep 9, 202411.5211.8811.5211.7011.3313,562
Sep 6, 202412.1612.1611.5211.5611.2020,782
Sep 5, 202412.1012.3212.0012.2011.8218,801
Sep 4, 202412.0012.2011.8012.0611.6825,542
Sep 3, 202412.3612.3611.9612.1411.7614,568
Sep 2, 202412.4812.5012.3812.4412.056,841
Aug 30, 202412.3612.6612.3612.5212.1321,884
Aug 29, 202412.2612.3412.1612.3411.9512,682
Aug 28, 202412.4012.4012.0612.2211.8310,568
Aug 27, 202412.2412.4412.2412.2611.8713,528
Aug 26, 202412.3812.4212.2012.2811.897,518
Aug 23, 202412.1412.4812.1412.4812.0916,672
Aug 22, 202412.1412.2612.1412.1611.7810,452
Aug 21, 202412.2012.2212.1412.1611.787,298
Aug 20, 202412.2612.3012.1012.1611.788,902
Aug 19, 202412.0812.5212.0812.2211.8327,083
Aug 16, 202412.1012.1211.8612.1011.7234,851
Aug 15, 202411.8812.1211.6812.1211.7423,490
Aug 14, 202412.1212.1611.7811.8811.5126,864
Aug 13, 202412.6212.6211.9812.1411.7626,406
Aug 12, 202412.7413.0012.5412.6412.2413,461
Aug 9, 202412.3412.7412.3412.7412.3412,178
Aug 8, 202412.2212.3011.9212.3011.9113,437
Aug 7, 202412.1812.2812.1412.2211.837,186
Aug 6, 202411.8212.1411.7812.0811.7027,039
Aug 5, 202411.8211.8811.3011.8211.4539,367
Aug 2, 202412.3212.3211.8211.9811.6026,037
Aug 1, 202412.5212.7012.3212.3211.9313,106
Jul 31, 202412.6012.7212.5212.5212.1318,295
Jul 30, 202412.3012.6012.3012.6012.207,281
Jul 29, 202412.3212.6812.2812.3011.9114,555
Jul 26, 202412.1212.3412.1212.3011.9110,169
Jul 25, 202412.4412.4411.8612.1011.7234,510
Jul 24, 202412.7812.7812.4412.4612.0710,949
Jul 23, 202412.8612.8612.7012.7812.385,851
Jul 22, 202412.6012.9212.6012.8612.4511,130
Jul 19, 202412.7612.7612.5412.5612.1619,161
Jul 18, 202412.5612.8412.3612.8212.4214,755
Jul 17, 202412.2212.5412.0012.5412.1422,730
Jul 16, 202412.4012.5012.1212.1411.7620,181
Jul 15, 202412.5812.6012.3412.5012.1111,021
Jul 12, 202412.4612.6412.2812.6012.2012,467
Jul 11, 202412.1812.4012.1812.3611.9723,416
Jul 10, 202411.7412.1411.7412.1011.7216,503
Jul 9, 202412.1012.2411.7811.7811.4122,974
Jul 8, 202412.2812.5012.1012.1011.7226,660
Jul 5, 202412.3812.6412.2812.2811.8913,407
Jul 4, 202412.0812.3211.9212.3211.9317,863
Jul 3, 202411.8212.3211.7412.0811.7027,514
Jul 2, 202411.5211.7811.4411.7211.3516,666
Jul 1, 202411.4611.7211.4411.4811.1211,028
Jun 28, 202411.6011.9211.0611.3010.9436,315
Jun 27, 202411.3211.3610.9811.0810.7326,871
Jun 26, 202411.6011.6011.3211.3210.9627,148
Jun 25, 202411.7611.7611.4611.5411.1834,769
Jun 24, 202411.8011.9011.4411.7611.3939,019
Jun 21, 202411.3811.9011.3811.6811.31205,175
Jun 20, 202411.0811.4411.0611.4211.0629,875
Jun 19, 202411.0811.0810.8411.0010.6524,293
Jun 18, 202410.4210.9410.3610.9410.5945,625
Jun 17, 2024 0.39 Dividend
Jun 17, 202410.7810.7810.1010.329.9995,646
Jun 14, 202411.6011.6011.1011.1010.3756,187
Jun 13, 202412.2012.2011.6011.6010.84165,750
Jun 12, 202412.1812.3412.1012.2011.4029,666
Jun 11, 202412.2012.2412.0412.1611.3618,105
Jun 10, 202412.0012.1411.8012.1411.3415,720
Jun 7, 202412.4412.4412.0212.1411.3425,713
Jun 6, 202412.8412.8812.3612.3611.5525,951
Jun 5, 202412.5812.8212.5012.7411.9055,443
Jun 4, 202412.7012.7012.5012.5011.6817,421
Jun 3, 202412.9812.9812.6812.6811.8511,650
May 31, 202413.1613.1612.7412.8211.9837,696
May 30, 202412.8013.2412.7613.0212.1734,349
May 29, 202412.9812.9812.6412.8011.9625,564
May 28, 202413.2013.3812.9813.0612.2029,299
May 27, 202413.1413.1413.0613.1212.264,168
May 24, 202412.9813.0412.7613.0412.1926,655
May 23, 202413.2613.2612.8613.0212.1733,962
May 22, 202413.2613.2613.1613.1812.329,381
May 21, 202413.2213.2613.1013.2212.3515,384
May 20, 202413.2013.2613.1613.2012.3313,629
May 17, 202413.2613.2613.1013.1812.3219,994
May 16, 202413.6613.6613.1413.2612.3931,969
May 15, 202413.6413.8613.4613.6012.7124,484
May 14, 202413.2213.7213.2213.6612.7625,117
May 13, 202413.2013.3613.1013.2412.3712,628
May 10, 202413.1613.3412.9813.2212.3524,233
May 9, 202412.5812.8612.5812.8612.0214,382
May 8, 202412.5612.5812.3612.5811.7628,092
May 7, 202412.3612.5812.3412.5011.6819,669
May 6, 202412.3612.3612.1012.3011.4912,808
May 3, 202412.1612.4212.1412.2811.4721,643
May 2, 202412.1012.1811.9012.0811.2957,262
Apr 30, 202412.9012.9012.0012.0011.2135,929
Apr 29, 202412.5012.9212.5012.7011.8719,857
Apr 26, 202412.4012.6212.4012.4411.6218,675
Apr 25, 202412.7012.7012.1612.2611.4623,404
Apr 24, 202412.7012.8612.5812.6611.8323,044
Apr 23, 202412.4812.7012.4812.6411.8112,590
Apr 22, 202412.3212.5612.3212.5411.7221,645
Apr 19, 202412.2612.2812.1012.2011.4022,253
Apr 18, 202412.4212.4812.2212.3211.5118,957
Apr 17, 202412.4412.5612.2812.3411.5323,030
Apr 16, 202412.6812.6812.3212.4211.6125,325
Apr 15, 202413.1413.2412.7612.8211.9820,188
Apr 12, 202413.1613.2613.0413.1212.2618,613
Apr 11, 202413.1013.3212.9413.1612.3027,305
Apr 10, 202413.1813.3212.9813.0212.1727,495
Apr 9, 202413.0613.3213.0013.2012.3317,364
Apr 8, 202413.1813.2813.0413.0412.1928,042

Related Tickers

ORES.ST Investment AB Öresund (publ)
107.20
-3.94%
 
TRAC-B.ST AB Traction
249.95
-3.12%
 
FSGl.XC
 
DBAN.DE Deutsche Beteiligungs AG
22.40
+0.67%
 
TKO.PA Tikehau Capital
17.14
-4.03%
 
TAM.L Tatton Asset Management plc
578.00
-3.67%
 
BURE.ST Bure Equity AB (publ)
277.40
-6.03%
 
CRED-A.ST Creades AB
65.69
-6.22%
 
CVC.VI CVC Capital Partners plc
13.88
-9.61%
 
RF.PA Eurazeo SE
55.15
-6.68%