Antero Midstream(DE:5711)
€17.62+0.25 (+3.43%)
DE:5711
Antero Midstream historical prices
€17.62
At close:+0.25 (+3.43%)
Antero Midstream (5711) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.75 | 17.74 | 16.75 | 17.62 | 17.62 | +3.43% | 0 | 0.00 |
| Nov 09, 2026 | 16.57 | 17.37 | 16.57 | 17.37 | 17.37 | +1.97% | 0 | 0.00 |
| Nov 06, 2026 | 16.86 | 17.19 | 16.86 | 17.04 | 17.04 | -0.15% | 0 | 0.00 |
| Nov 05, 2026 | 17.24 | 17.58 | 17.06 | 17.06 | 17.06 | -2.90% | 0 | 0.00 |
| Nov 04, 2026 | 18.26 | 18.26 | 17.57 | 17.57 | 17.57 | -5.92% | 0 | 0.00 |
| Nov 03, 2026 | 18.54 | 19.09 | 18.54 | 18.68 | 18.68 | +0.16% | 0 | 0.00 |
| Nov 02, 2026 | 19.21 | 19.21 | 18.65 | 18.65 | 18.65 | -1.40% | 0 | 0.00 |
| Oct 30, 2026 | 18.98 | 19.41 | 18.91 | 18.91 | 18.91 | -0.24% | 0 | 0.00 |
| Oct 29, 2026 | 18.26 | 19.33 | 18.26 | 18.96 | 18.96 | +3.72% | 0 | 0.00 |
| Oct 28, 2026 | 18.54 | 18.70 | 18.28 | 18.28 | 18.28 | -0.56% | 0 | 0.00 |
| Oct 27, 2026 | 18.44 | 18.74 | 18.44 | 18.58 | 18.38 | +1.40% | 0 | 0.00 |
| Oct 26, 2026 | 18.01 | 18.61 | 18.01 | 18.33 | 18.13 | -1.40% | 0 | 0.00 |
| Oct 23, 2026 | 18.15 | 18.74 | 18.15 | 18.59 | 18.38 | +1.42% | 0 | 0.00 |
| Oct 22, 2026 | 18.23 | 18.45 | 18.00 | 18.33 | 18.13 | -0.63% | 0 | 0.00 |
| Oct 21, 2026 | 18.05 | 18.60 | 18.05 | 18.44 | 18.24 | +0.90% | 0 | 0.00 |
| Oct 20, 2026 | 17.99 | 18.36 | 17.99 | 18.28 | 18.08 | +0.38% | 0 | 0.00 |
| Oct 19, 2026 | 17.86 | 18.33 | 17.86 | 18.21 | 18.01 | -0.41% | 0 | 0.00 |
| Oct 16, 2026 | 17.32 | 18.28 | 17.32 | 18.28 | 18.08 | +3.31% | 0 | 0.00 |
| Oct 15, 2026 | 18.16 | 18.31 | 17.70 | 17.70 | 17.50 | -4.32% | 0 | 0.00 |
| Oct 14, 2026 | 18.42 | 18.86 | 18.42 | 18.50 | 18.29 | -1.70% | 0 | 0.00 |
| Oct 13, 2026 | 18.43 | 18.82 | 18.43 | 18.82 | 18.61 | -0.48% | 0 | 0.00 |
| Oct 12, 2026 | 18.41 | 18.93 | 18.41 | 18.91 | 18.70 | +0.56% | 0 | 0.00 |
| Oct 09, 2026 | 18.49 | 18.83 | 18.49 | 18.80 | 18.60 | -0.42% | 0 | 0.00 |
| Oct 08, 2026 | 18.40 | 18.88 | 18.40 | 18.88 | 18.67 | +1.56% | 0 | 0.00 |
| Oct 07, 2026 | 18.51 | 18.72 | 18.30 | 18.59 | 18.39 | -0.64% | 0 | 0.00 |
| Oct 06, 2026 | 17.99 | 18.71 | 17.99 | 18.71 | 18.51 | +2.38% | 0 | 0.00 |
| Oct 05, 2026 | 17.69 | 18.52 | 17.69 | 18.28 | 18.08 | +0.91% | 0 | 0.00 |
| Oct 02, 2026 | 17.45 | 18.34 | 17.45 | 18.11 | 17.91 | +0.47% | 0 | 0.00 |
| Oct 01, 2026 | 17.50 | 18.03 | 17.50 | 18.03 | 17.83 | +1.32% | 0 | 0.00 |
| Sep 30, 2026 | 17.51 | 17.92 | 17.51 | 17.79 | 17.60 | -0.28% | 0 | 0.00 |
| Sep 29, 2026 | 17.92 | 18.05 | 17.84 | 17.84 | 17.65 | -2.03% | 0 | 0.00 |
| Sep 28, 2026 | 18.22 | 18.25 | 18.17 | 18.21 | 18.01 | -0.98% | 0 | 0.00 |
| Sep 25, 2026 | 18.10 | 18.48 | 18.10 | 18.39 | 18.19 | -1.31% | 0 | 0.00 |
| Sep 24, 2026 | 18.39 | 18.66 | 18.39 | 18.64 | 18.43 | -0.90% | 0 | 0.00 |
| Sep 23, 2026 | 18.09 | 19.03 | 18.09 | 18.81 | 18.60 | +1.59% | 0 | 0.00 |
| Sep 22, 2026 | 18.15 | 18.82 | 18.15 | 18.51 | 18.31 | +0.57% | 0 | 0.00 |
| Sep 21, 2026 | 17.99 | 18.41 | 17.99 | 18.41 | 18.20 | +0.33% | 0 | 0.00 |
| Sep 18, 2026 | 17.98 | 18.71 | 17.98 | 18.35 | 18.15 | -0.97% | 0 | 0.00 |
| Sep 17, 2026 | 18.02 | 18.56 | 18.02 | 18.53 | 18.32 | +0.76% | 0 | 0.00 |
| Sep 16, 2026 | 17.97 | 18.53 | 17.97 | 18.39 | 18.19 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 18.50 | 18.78 | 18.38 | 18.39 | 18.19 | -1.47% | 0 | 0.00 |
| Sep 14, 2026 | 18.86 | 19.10 | 18.66 | 18.66 | 18.46 | -2.04% | 0 | 0.00 |
| Sep 11, 2026 | 18.63 | 19.21 | 18.63 | 19.05 | 18.84 | -0.63% | 0 | 0.00 |
| Sep 10, 2026 | 19.20 | 19.65 | 19.17 | 19.17 | 18.96 | -2.24% | 0 | 0.00 |
| Sep 09, 2026 | 19.31 | 19.83 | 19.31 | 19.61 | 19.40 | -0.15% | 0 | 0.00 |
| Sep 08, 2026 | 18.70 | 19.64 | 18.70 | 19.64 | 19.43 | +2.32% | 0 | 0.00 |
| Sep 07, 2026 | 19.23 | 19.23 | 19.16 | 19.20 | 18.99 | -1.18% | 0 | 0.00 |
| Sep 04, 2026 | 18.92 | 19.43 | 18.92 | 19.43 | 19.21 | +0.78% | 0 | 0.00 |
| Sep 03, 2026 | 18.98 | 19.37 | 18.98 | 19.28 | 19.07 | -0.62% | 0 | 0.00 |
| Sep 02, 2026 | 19.03 | 19.40 | 19.03 | 19.40 | 19.18 | +0.29% | 0 | 0.00 |
