New Zealand markets closed

Antin Infrastructure Partners SAS (ANTIN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
11.68+0.26 (+2.28%)
At close: 05:35PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.3811.9011.3811.6811.68205,175
20 Jun 202411.0811.4411.0611.4211.4229,875
19 Jun 202411.0811.0810.8411.0011.0024,293
18 Jun 202410.4210.9410.3610.9410.9445,625
17 Jun 202410.7810.7810.1010.3210.3295,646
17 Jun 20240.39 Dividend
14 Jun 202411.6011.6011.1011.1010.7156,187
13 Jun 202412.2012.2011.6011.6011.19165,750
12 Jun 202412.1812.3412.1012.2011.7729,666
11 Jun 202412.2012.2412.0412.1611.7318,105
10 Jun 202412.0012.1411.8012.1411.7115,720
07 Jun 202412.4412.4412.0212.1411.7125,713
06 Jun 202412.8412.8812.3612.3611.9325,951
05 Jun 202412.5812.8212.5012.7412.2955,443
04 Jun 202412.7012.7012.5012.5012.0617,421
03 Jun 202412.9812.9812.6812.6812.2311,650
31 May 202413.1613.1612.7412.8212.3737,696
30 May 202412.8013.2412.7613.0212.5634,349
29 May 202412.9812.9812.6412.8012.3525,564
28 May 202413.2013.3812.9813.0612.6029,299
27 May 202413.1413.1413.0613.1212.664,168
24 May 202412.9813.0412.7613.0412.5826,655
23 May 202413.2613.2612.8613.0212.5633,962
22 May 202413.2613.2613.1613.1812.729,381
21 May 202413.2213.2613.1013.2212.7615,384
20 May 202413.2013.2613.1613.2012.7413,629
17 May 202413.2613.2613.1013.1812.7219,994
16 May 202413.6613.6613.1413.2612.7931,969
15 May 202413.6413.8613.4613.6013.1224,484
14 May 202413.2213.7213.2213.6613.1825,117
13 May 202413.2013.3613.1013.2412.7712,628
10 May 202413.1613.3412.9813.2212.7624,233
09 May 202412.5812.8612.5812.8612.4114,382
08 May 202412.5612.5812.3612.5812.1428,092
07 May 202412.3612.5812.3412.5012.0619,669
06 May 202412.3612.3612.1012.3011.8712,808
03 May 202412.1612.4212.1412.2811.8521,643
02 May 202412.1012.1811.9012.0811.6657,262
30 Apr 202412.9012.9012.0012.0011.5835,929
29 Apr 202412.5012.9212.5012.7012.2519,857
26 Apr 202412.4012.6212.4012.4412.0018,675
25 Apr 202412.7012.7012.1612.2611.8323,404
24 Apr 202412.7012.8612.5812.6612.2223,044
23 Apr 202412.4812.7012.4812.6412.2012,590
22 Apr 202412.3212.5612.3212.5412.1021,645
19 Apr 202412.2612.2812.1012.2011.7722,253
18 Apr 202412.4212.4812.2212.3211.8918,957
17 Apr 202412.4412.5612.2812.3411.9123,030
16 Apr 202412.6812.6812.3212.4211.9825,325
15 Apr 202413.1413.2412.7612.8212.3720,188
12 Apr 202413.1613.2613.0413.1212.6618,613
11 Apr 202413.1013.3212.9413.1612.7027,305
10 Apr 202413.1813.3212.9813.0212.5627,495
09 Apr 202413.0613.3213.0013.2012.7417,364
08 Apr 202413.1813.2813.0413.0412.5828,042
05 Apr 202413.5013.5013.1213.1212.6612,929
04 Apr 202413.5813.7613.3013.4813.0122,948
03 Apr 202413.2213.5813.0013.4412.9723,959
02 Apr 202413.4213.6213.1613.1612.7023,268
28 Mar 202413.3513.4713.1113.4412.9719,270
27 Mar 202413.1313.2713.0913.2712.8022,969
26 Mar 202413.3513.3612.9713.1012.6424,785
25 Mar 202413.2813.4213.0813.3112.8423,456
22 Mar 202413.3213.5613.3213.3212.8530,755
21 Mar 202413.2913.5113.1313.3712.9034,074
20 Mar 202413.0013.1712.9413.0712.6131,393
19 Mar 202413.2613.2912.9013.1212.6656,687
18 Mar 202413.3113.5113.0413.3012.8358,105
15 Mar 202413.2513.6713.2513.5613.0887,085
14 Mar 202413.6213.6213.3213.3212.8517,399
13 Mar 202413.8113.8713.5913.5913.1118,564
12 Mar 202413.6313.8413.4013.7813.3031,907
11 Mar 202413.8214.1013.7013.7013.2243,335
08 Mar 202413.8314.3813.8014.0413.5547,059
07 Mar 202414.6314.6413.6313.6313.15106,519
06 Mar 202415.0415.4814.8915.3314.7939,552
05 Mar 202414.6015.0314.6014.9114.3936,351
04 Mar 202415.0015.0614.3414.5414.0339,118
01 Mar 202415.4015.5014.8114.8914.3741,937
29 Feb 202415.3015.4815.3015.3414.8036,071
28 Feb 202415.5015.5215.1015.2114.6838,823
27 Feb 202415.6515.6815.3215.4614.9226,081
26 Feb 202415.6815.9415.4815.7315.1825,076
23 Feb 202415.7515.9115.6115.7515.2028,075
22 Feb 202416.1016.4915.8315.8315.2741,536
21 Feb 202416.9517.0015.8015.9915.4356,387
20 Feb 202417.1017.2816.8717.2616.6541,314
19 Feb 202416.4517.0316.4516.9516.3538,805
16 Feb 202416.8516.8516.3816.4515.8714,950
15 Feb 202416.3116.6016.0016.6016.0233,577
14 Feb 202416.1816.4716.0716.0815.5246,713
13 Feb 202416.3016.5516.0416.0915.5239,102
12 Feb 202416.1216.4616.0816.2215.6512,309
09 Feb 202415.7116.0315.4515.9515.3928,530
08 Feb 202415.8516.3815.7715.7715.2237,783
07 Feb 202416.2516.4315.8615.9515.3936,761
06 Feb 202417.0617.0616.2816.3815.8046,053
05 Feb 202416.8717.2516.8117.0616.4655,527
02 Feb 202416.6017.0316.6016.7716.1828,919
01 Feb 202416.8717.0916.4516.6016.0243,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...