Australia markets close in 3 hours 42 minutes

Antin Infrastructure Partners SAS (ANTIN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.34-0.08 (-0.64%)
At close: 05:35PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202412.4412.5612.2812.3412.3423,030
16 Apr 202412.6812.6812.3212.4212.4225,325
15 Apr 202413.1413.2412.7612.8212.8220,188
12 Apr 202413.1613.2613.0413.1213.1218,613
11 Apr 202413.1013.3212.9413.1613.1627,305
10 Apr 202413.1813.3212.9813.0213.0227,495
09 Apr 202413.0613.3213.0013.2013.2017,364
08 Apr 202413.1813.2813.0413.0413.0428,042
05 Apr 202413.5013.5013.1213.1213.1212,929
04 Apr 202413.5813.7613.3013.4813.4822,948
03 Apr 202413.2213.5813.0013.4413.4423,959
02 Apr 202413.4213.6213.1613.1613.1623,268
28 Mar 202413.3513.4713.1113.4413.4419,270
27 Mar 202413.1313.2713.0913.2713.2722,969
26 Mar 202413.3513.3612.9713.1013.1024,785
25 Mar 202413.2813.4213.0813.3113.3123,456
22 Mar 202413.3213.5613.3213.3213.3230,755
21 Mar 202413.2913.5113.1313.3713.3734,074
20 Mar 202413.0013.1712.9413.0713.0731,393
19 Mar 202413.2613.2912.9013.1213.1256,687
18 Mar 202413.3113.5113.0413.3013.3058,105
15 Mar 202413.2513.6713.2513.5613.5687,085
14 Mar 202413.6213.6213.3213.3213.3217,399
13 Mar 202413.8113.8713.5913.5913.5918,564
12 Mar 202413.6313.8413.4013.7813.7831,907
11 Mar 202413.8214.1013.7013.7013.7043,335
08 Mar 202413.8314.3813.8014.0414.0447,059
07 Mar 202414.6314.6413.6313.6313.63106,519
06 Mar 202415.0415.4814.8915.3315.3339,552
05 Mar 202414.6015.0314.6014.9114.9136,351
04 Mar 202415.0015.0614.3414.5414.5439,118
01 Mar 202415.4015.5014.8114.8914.8941,937
29 Feb 202415.3015.4815.3015.3415.3436,071
28 Feb 202415.5015.5215.1015.2115.2138,823
27 Feb 202415.6515.6815.3215.4615.4626,081
26 Feb 202415.6815.9415.4815.7315.7325,076
23 Feb 202415.7515.9115.6115.7515.7528,075
22 Feb 202416.1016.4915.8315.8315.8341,536
21 Feb 202416.9517.0015.8015.9915.9956,387
20 Feb 202417.1017.2816.8717.2617.2641,314
19 Feb 202416.4517.0316.4516.9516.9538,805
16 Feb 202416.8516.8516.3816.4516.4514,950
15 Feb 202416.3116.6016.0016.6016.6033,577
14 Feb 202416.1816.4716.0716.0816.0846,713
13 Feb 202416.3016.5516.0416.0916.0939,102
12 Feb 202416.1216.4616.0816.2216.2212,309
09 Feb 202415.7116.0315.4515.9515.9528,530
08 Feb 202415.8516.3815.7715.7715.7737,783
07 Feb 202416.2516.4315.8615.9515.9536,761
06 Feb 202417.0617.0616.2816.3816.3846,053
05 Feb 202416.8717.2516.8117.0617.0655,527
02 Feb 202416.6017.0316.6016.7716.7728,919
01 Feb 202416.8717.0916.4516.6016.6043,117
31 Jan 202416.9017.1716.8817.0617.0647,966
30 Jan 202416.8016.8016.2416.7816.7842,489
29 Jan 202416.7517.0016.5016.6016.6063,856
26 Jan 202416.3517.1516.0516.6016.60138,137
25 Jan 202415.7516.5015.6316.4116.4151,167
24 Jan 202415.2815.6415.1815.6015.6031,138
23 Jan 202415.0015.4814.8915.2815.2868,628
22 Jan 202414.9015.0014.5214.9514.9564,311
19 Jan 202413.9914.6213.8914.6214.6262,268
18 Jan 202413.5914.0013.5713.9813.9822,345
17 Jan 202413.3213.5513.1313.5513.5530,631
16 Jan 202413.6414.0213.2113.3213.3241,812
15 Jan 202413.2813.6413.1013.6413.6463,946
12 Jan 202412.2713.0012.0813.0013.0057,934
11 Jan 202412.3712.4612.0712.1812.1824,159
10 Jan 202412.4812.6312.3012.3012.3021,259
09 Jan 202412.9613.0512.2912.4812.4820,593
08 Jan 202412.8712.9412.6012.9012.9015,662
05 Jan 202413.2313.3412.7712.8812.8820,037
04 Jan 202413.1013.3513.0613.1913.1919,460
03 Jan 202413.2513.3612.9913.1013.1035,957
02 Jan 202413.7813.8913.3113.3113.3141,868
29 Dec 202313.7413.7913.6313.7813.7811,009
28 Dec 202313.8013.8013.5013.6813.6837,012
27 Dec 202313.5513.7013.4713.6913.6917,524
22 Dec 202313.3613.5513.3213.5413.547,816
21 Dec 202313.1213.4312.9313.3613.3630,903
20 Dec 202312.5013.1712.5013.1513.1553,119
19 Dec 202312.0512.4711.9712.4712.4737,665
18 Dec 202312.4012.4011.9112.0012.0053,412
15 Dec 202311.9012.4111.9012.3112.3181,072
14 Dec 202311.0211.7611.0211.4611.4691,472
13 Dec 202310.8311.0010.7010.8910.8926,310
12 Dec 202312.0112.0110.8910.8910.8954,949
11 Dec 202312.2712.2712.0312.0312.0311,941
08 Dec 202312.3512.6312.0612.2012.2030,624
07 Dec 202312.8012.8012.1512.3112.3116,445
06 Dec 202312.3812.8012.3812.7012.7016,943
05 Dec 202312.2012.4712.0612.3412.3414,397
04 Dec 202312.3012.6412.1812.3012.3019,806
01 Dec 202312.0012.2511.8912.2512.2522,684
30 Nov 202312.0512.1711.9511.9511.9541,934
29 Nov 202311.7212.2411.5912.1012.1061,500
28 Nov 202311.7111.9911.7111.7211.7222,221
27 Nov 202311.6011.7811.5811.7011.707,339
24 Nov 202311.3911.6411.2711.5911.5913,187
23 Nov 202311.6711.6711.4011.4311.438,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...