Euronext Paris · ANTIN · stock
Antin Infrastructure Partners S.A. (ANTIN) stock price history
Every Euronext Paris trading session of Antin Infrastructure Partners S.A. from Sep 24, 2021 to Sep 28, 2026: 1,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANTIN adjusted close, 2021 to 2026
- €27.86
- All time high, 2021
- €11.22
- 52 week high, €7.20 low
- 1,283
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ANTIN key facts
- Antin Infrastructure Partners S.A. (ANTIN) closed at €7.35 on Sep 28, 2026 on Euronext Paris.
- ANTIN's all time high close is €27.86, set on Nov 19, 2021; its all time low close is €7.30 on Sep 24, 2026.
- ANTIN's 52 week range is €7.20 to €11.22.
- ANTIN returned -32.1% over the year to Sep 28, 2026 and -67.7% over five years.
- Since Sep 24, 2021 ANTIN returned -69%, -21.1% a year compounded.
- ANTIN's deepest drawdown was -73.8% from Nov 25, 2021 to Sep 24, 2026.
- DataCedar holds 1,283 daily sessions of ANTIN history from Sep 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANTIN price chart, 2021 to 2026
ANTIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | -15.5% |
| 6 months | -22.2% |
| Year to date | -31.8% |
| 1 year | -32.1% |
| 3 years | -26.9% |
| 5 years | -67.7% |
| 10 years | n/a |
| Since Sep 24, 2021 | -69.5% |
| Compound annual growth, 5.0 years | -21.1% |
ANTIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €27.86 on Nov 19, 2021
- All time low close
- €7.30 on Sep 24, 2026
- 52 week high
- €11.22 on Jan 9, 2026
- 52 week low
- €7.20 on Sep 15, 2026
- Deepest drawdown
- -73.8% from Nov 25, 2021 to Sep 24, 2026, not yet recovered
- Best single session
- +12.2% on May 13, 2022
- Worst single session
- -13.5% on Aug 22, 2022
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2022, -41%
ANTIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €10.93 | €11.22 | €7.20 | €7.35 | -32.5% | 7.7M | 189 |
| 2025 | €9.99 | €12.18 | €8.42 | €10.89 | +9.6% | 10.3M | 255 |
| 2024 | €11.59 | €14.54 | €8.46 | €9.94 | -14.3% | 7.9M | 256 |
| 2023 | €16.45 | €18.70 | €8.27 | €11.59 | -28.8% | 8.9M | 255 |
| 2022 | €28.05 | €28.18 | €15.33 | €16.29 | -40.6% | 11.8M | 257 |
| 2021 | €24.03 | €28.54 | €22.27 | €27.42 | n/a | 9.3M | 71 |
ANTIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €7.35 | -16.0% |
| August 2026 | €8.75 | +0.2% |
| July 2026 | €8.73 | -1.2% |
| June 2026 | €8.84 | -7.8% |
| May 2026 | €9.59 | -6.0% |
| April 2026 | €10.20 | +3.3% |
| March 2026 | €9.87 | +6.0% |
| February 2026 | €9.31 | -7.1% |
| January 2026 | €10.02 | -8.0% |
| December 2025 | €10.89 | +10.4% |
| November 2025 | €9.87 | -3.1% |
| October 2025 | €10.18 | -6.7% |
About the ANTIN data
Daily bars. 1,283 sessions from Sep 24, 2021 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANTIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ANTIN share price history
