Antero Resources Corporation (7A6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 03 Oct 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 02 Oct 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 Oct 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 30 Sept 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 27 Sept 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Sept 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 25 Sept 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 Sept 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 23 Sept 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 20 Sept 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 19 Sept 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 18 Sept 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 17 Sept 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 16 Sept 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 13 Sept 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 12 Sept 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 11 Sept 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 10 Sept 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 09 Sept 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 Sept 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 05 Sept 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 04 Sept 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 03 Sept 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 02 Sept 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 30 Aug 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 29 Aug 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 28 Aug 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 27 Aug 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 26 Aug 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 23 Aug 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 22 Aug 2024 | 24.68 | 25.47 | 24.68 | 25.47 | 25.47 | 120 |
| 21 Aug 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 20 Aug 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 19 Aug 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 16 Aug 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 15 Aug 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 14 Aug 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 13 Aug 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Aug 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 09 Aug 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 08 Aug 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 07 Aug 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 06 Aug 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 05 Aug 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 Aug 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 01 Aug 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 31 Jul 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 30 Jul 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 29 Jul 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 26 Jul 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 25 Jul 2024 | 27.94 | 27.94 | 27.25 | 27.25 | 27.25 | 250 |
| 24 Jul 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 23 Jul 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 22 Jul 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 19 Jul 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 18 Jul 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 17 Jul 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 16 Jul 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 15 Jul 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 12 Jul 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 11 Jul 2024 | 29.26 | 29.57 | 29.26 | 29.57 | 29.57 | 240 |
| 10 Jul 2024 | 29.71 | 29.72 | 29.71 | 29.72 | 29.72 | 120 |
| 09 Jul 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 08 Jul 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 05 Jul 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 04 Jul 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 03 Jul 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 02 Jul 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 01 Jul 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 28 Jun 2024 | 30.18 | 30.75 | 30.18 | 30.75 | 30.75 | 138 |
| 27 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 26 Jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 25 Jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 24 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 21 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 20 Jun 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 19 Jun 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 18 Jun 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 17 Jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 14 Jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 13 Jun 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 12 Jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 11 Jun 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 10 Jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 07 Jun 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 06 Jun 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 05 Jun 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 04 Jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 03 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 31 May 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 30 May 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 29 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 28 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 27 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 24 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 23 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 22 May 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 21 May 2024 | 32.33 | 32.51 | 32.33 | 32.51 | 32.51 | 30 |
| 20 May 2024 | 31.88 | 32.26 | 31.88 | 32.26 | 32.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.