Comparing Back to the side-by-side chart ↗
Antin IP SA (ANTIN.PA) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 63 out of 100 (momentum 19 · quality 86 · valuation 79), as of 2026-11-03.
- Signal: Downtrend stack — Trades -1.4% vs the 50-day and -16% vs the 200-day average, 32.7% below the 52-week high and +10.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Antin IP SA trades 1.4% below its 50-day and 16.0% below its 200-day moving average. (as of 2026-11-02)
Antin Infrastructure Partners is a private equity firm that invests in infrastructure assets rather than operating companies. It backs projects in transport, energy, digital networks, social infrastructure, environment and telecommunications, taking minority or majority stakes in unlisted businesses across continental Europe, the UK and North America.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ANTIN.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.55 | 7.65 | 7.45 | 7.55 | +0.67% | 23,861 |
| 2026-10-30 | 7.59 | 7.63 | 7.48 | 7.50 | -0.66% | 31,252 |
| 2026-10-29 | 7.45 | 7.56 | 7.36 | 7.55 | +1.89% | 26,600 |
| 2026-10-28 | 7.41 | 7.51 | 7.36 | 7.41 | +0.68% | 20,439 |
| 2026-10-27 | 7.25 | 7.40 | 7.18 | 7.36 | +1.94% | 28,181 |
| 2026-10-26 | 7.16 | 7.32 | 7.16 | 7.22 | +0.42% | 21,489 |
| 2026-10-23 | 7.12 | 7.23 | 7.09 | 7.19 | +0.70% | 30,419 |
| 2026-10-22 | 7.12 | 7.22 | 7.01 | 7.14 | +0.42% | 25,430 |
| 2026-10-21 | 7.19 | 7.19 | 7.05 | 7.11 | -0.56% | 36,735 |
| 2026-10-20 | 6.97 | 7.15 | 6.86 | 7.15 | -1.38% | 68,048 |
| 2026-10-19 | 7.37 | 7.38 | 7.23 | 7.25 | -1.63% | 24,044 |
| 2026-10-16 | 7.31 | 7.42 | 7.28 | 7.37 | +1.66% | 24,528 |
| 2026-10-15 | 7.18 | 7.31 | 7.15 | 7.25 | -0.28% | 102,442 |
| 2026-10-14 | 7.63 | 7.63 | 7.21 | 7.27 | -3.71% | 52,427 |
| 2026-10-13 | 7.54 | 7.63 | 7.53 | 7.55 | +0.53% | 79,768 |
| 2026-10-12 | 7.44 | 7.58 | 7.41 | 7.51 | +2.32% | 61,147 |
| 2026-10-09 | 7.26 | 7.55 | 7.25 | 7.34 | +1.52% | 66,002 |
| 2026-10-08 | 7.28 | 7.28 | 7.13 | 7.23 | -0.55% | 22,547 |
| 2026-10-07 | 7.28 | 7.41 | 7.18 | 7.27 | -0.41% | 42,039 |
| 2026-10-06 | 7.18 | 7.33 | 7.18 | 7.30 | +1.67% | 39,936 |
| 2026-10-05 | 7.20 | 7.26 | 7.15 | 7.18 | -0.28% | 51,868 |
| 2026-10-02 | 7.12 | 7.36 | 7.12 | 7.20 | +0.28% | 42,566 |
| 2026-10-01 | 7.20 | 7.23 | 7.06 | 7.18 | -1.37% | 38,958 |
| 2026-09-30 | 7.30 | 7.81 | 7.27 | 7.28 | +0.28% | 60,949 |
| 2026-09-29 | 7.42 | 7.42 | 7.25 | 7.26 | -1.22% | 71,901 |
| 2026-09-28 | 7.50 | 7.58 | 7.35 | 7.35 | +0.00% | 25,578 |
| 2026-09-25 | 7.45 | 7.45 | 7.30 | 7.35 | +0.68% | 19,652 |
| 2026-09-24 | 7.35 | 7.42 | 7.30 | 7.30 | -1.35% | 48,987 |
| 2026-09-23 | 7.40 | 7.46 | 7.35 | 7.40 | +0.68% | 38,426 |
| 2026-09-22 | 7.45 | 7.51 | 7.35 | 7.35 | -0.54% | 22,771 |
| 2026-09-21 | 7.25 | 7.48 | 7.25 | 7.39 | +0.54% | 68,416 |
| 2026-09-18 | 7.39 | 7.40 | 7.25 | 7.35 | -0.68% | 95,876 |
| 2026-09-17 | 7.43 | 7.54 | 7.40 | 7.40 | +0.00% | 26,646 |
| 2026-09-16 | 7.65 | 7.67 | 7.40 | 7.40 | -1.73% | 79,372 |
| 2026-09-15 | 7.49 | 7.77 | 7.20 | 7.53 | -5.64% | 230,259 |
| 2026-09-14 | 8.01 | 8.10 | 7.92 | 7.98 | -0.25% | 21,596 |
| 2026-09-11 | 8.18 | 8.18 | 7.92 | 8.00 | -1.96% | 38,499 |
| 2026-09-10 | 8.27 | 8.41 | 8.14 | 8.16 | -1.69% | 19,058 |
| 2026-09-09 | 8.42 | 8.44 | 8.02 | 8.30 | -1.43% | 84,426 |
| 2026-09-08 | 8.51 | 8.54 | 8.42 | 8.42 | -0.82% | 19,921 |
| 2026-09-07 | 8.55 | 8.55 | 8.42 | 8.49 | -0.12% | 11,042 |
| 2026-09-04 | 8.52 | 8.59 | 8.44 | 8.50 | -0.70% | 14,082 |
| 2026-09-03 | 8.40 | 8.58 | 8.40 | 8.56 | +1.42% | 27,723 |
| 2026-09-02 | 8.65 | 8.65 | 8.35 | 8.44 | -1.75% | 41,424 |
| 2026-09-01 | 8.79 | 8.79 | 8.54 | 8.59 | -1.83% | 24,940 |
| 2026-08-31 | 8.85 | 8.86 | 8.75 | 8.75 | -1.13% | 35,543 |
| 2026-08-28 | 8.96 | 9.02 | 8.76 | 8.85 | -0.56% | 30,839 |
| 2026-08-27 | 9.01 | 9.03 | 8.90 | 8.90 | -0.89% | 8,712 |
| 2026-08-26 | 9.12 | 9.12 | 8.90 | 8.98 | -0.88% | 16,127 |
| 2026-08-25 | 9.14 | 9.15 | 8.94 | 9.06 | -0.22% | 12,143 |
| 2026-08-24 | 8.95 | 9.08 | 8.86 | 9.08 | +1.79% | 23,428 |
| 2026-08-21 | 8.85 | 8.93 | 8.84 | 8.92 | +0.79% | 11,064 |
| 2026-08-20 | 8.93 | 8.93 | 8.85 | 8.85 | -1.34% | 12,755 |
| 2026-08-19 | 8.88 | 8.97 | 8.80 | 8.97 | +0.45% | 24,150 |
| 2026-08-18 | 8.92 | 9.00 | 8.85 | 8.93 | +0.00% | 11,282 |
| 2026-08-17 | 9.15 | 9.15 | 8.93 | 8.93 | -2.30% | 10,151 |
| 2026-08-14 | 9.08 | 9.18 | 9.08 | 9.14 | +0.44% | 9,445 |
| 2026-08-13 | 9.05 | 9.11 | 8.97 | 9.10 | +0.22% | 15,291 |
| 2026-08-12 | 9.15 | 9.19 | 9.05 | 9.08 | -1.30% | 11,324 |
| 2026-08-11 | 9.16 | 9.20 | 9.12 | 9.20 | +0.11% | 17,792 |
| 2026-08-10 | 9.37 | 9.37 | 9.17 | 9.19 | -1.61% | 11,043 |
| 2026-08-07 | 9.40 | 9.43 | 9.26 | 9.34 | -0.53% | 25,543 |
| 2026-08-06 | 9.14 | 9.40 | 9.10 | 9.39 | +3.19% | 85,052 |
| 2026-08-05 | 9.10 | 9.50 | 9.01 | 9.10 | +1.56% | 224,425 |
| 2026-08-04 | 8.95 | 9.05 | 8.90 | 8.96 | +0.45% | 34,873 |
| 2026-08-03 | 8.80 | 8.93 | 8.75 | 8.92 | +2.18% | 20,185 |
| 2026-07-31 | 8.58 | 8.76 | 8.58 | 8.73 | +1.99% | 23,419 |
| 2026-07-30 | 8.61 | 8.62 | 8.48 | 8.56 | +0.00% | 20,813 |
| 2026-07-29 | 8.55 | 8.73 | 8.45 | 8.56 | -0.23% | 241,987 |
| 2026-07-28 | 8.63 | 8.74 | 8.51 | 8.58 | -0.81% | 34,018 |
| 2026-07-27 | 8.65 | 8.69 | 8.53 | 8.65 | +1.17% | 48,618 |
| 2026-07-24 | 8.79 | 8.86 | 8.55 | 8.55 | -2.29% | 80,462 |
| 2026-07-23 | 8.81 | 8.87 | 8.72 | 8.75 | -0.34% | 185,203 |
| 2026-07-22 | 8.73 | 8.85 | 8.73 | 8.78 | +0.57% | 34,832 |
| 2026-07-21 | 8.76 | 8.87 | 8.70 | 8.73 | -0.11% | 22,636 |
| 2026-07-20 | 8.85 | 8.88 | 8.70 | 8.74 | -1.58% | 16,671 |
| 2026-07-17 | 9.00 | 9.03 | 8.88 | 8.88 | -1.55% | 12,904 |
| 2026-07-16 | 9.03 | 9.03 | 8.87 | 9.02 | +0.00% | 37,519 |
| 2026-07-15 | 8.76 | 9.02 | 8.65 | 9.02 | +3.44% | 19,655 |
| 2026-07-14 | 8.78 | 8.78 | 8.63 | 8.72 | -0.34% | 18,742 |
| 2026-07-13 | 8.80 | 8.88 | 8.75 | 8.75 | -0.91% | 32,653 |
| 2026-07-10 | 8.84 | 8.91 | 8.75 | 8.83 | +0.34% | 14,764 |
| 2026-07-09 | 8.81 | 8.91 | 8.67 | 8.80 | -0.45% | 34,310 |
| 2026-07-08 | 9.14 | 9.14 | 8.84 | 8.84 | -2.96% | 22,333 |
| 2026-07-07 | 9.02 | 9.12 | 9.00 | 9.11 | +1.00% | 18,673 |
| 2026-07-06 | 9.08 | 9.22 | 9.02 | 9.02 | +0.00% | 26,956 |
| 2026-07-03 | 9.00 | 9.09 | 8.97 | 9.02 | +0.89% | 12,694 |
| 2026-07-02 | 9.03 | 9.03 | 8.86 | 8.94 | -0.45% | 15,293 |
| 2026-07-01 | 8.84 | 9.09 | 8.79 | 8.98 | +1.58% | 22,364 |
| 2026-06-30 | 8.83 | 8.97 | 8.75 | 8.84 | +0.80% | 19,404 |
| 2026-06-29 | 9.31 | 9.31 | 8.62 | 8.77 | +0.80% | 43,233 |
| 2026-06-26 | 8.95 | 8.98 | 8.67 | 8.70 | -2.79% | 52,766 |
| 2026-06-25 | 9.05 | 9.10 | 8.95 | 8.95 | -1.00% | 35,690 |
| 2026-06-24 | 9.05 | 9.13 | 9.03 | 9.04 | +0.22% | 23,453 |
| 2026-06-23 | 9.17 | 9.17 | 9.02 | 9.02 | -1.53% | 19,471 |
| 2026-06-22 | 9.19 | 9.23 | 9.04 | 9.16 | +0.11% | 26,058 |
| 2026-06-19 | 9.23 | 9.29 | 9.12 | 9.15 | -0.65% | 37,675 |
| 2026-06-18 | 9.34 | 9.41 | 9.21 | 9.21 | -1.29% | 23,689 |
| 2026-06-17 | 9.52 | 9.52 | 9.17 | 9.33 | -1.79% | 32,742 |
| 2026-06-16 | 9.27 | 9.50 | 9.21 | 9.50 | +3.94% | 50,312 |
| 2026-06-15 | 9.57 | 9.57 | 9.14 | 9.14 | -5.58% | 28,779 |
| 2026-06-12 | 9.69 | 9.74 | 9.55 | 9.68 | +1.68% | 27,038 |
| 2026-06-11 | 9.56 | 9.68 | 9.46 | 9.52 | -1.24% | 32,620 |
| 2026-06-10 | 9.50 | 9.66 | 9.43 | 9.64 | +1.58% | 41,719 |
| 2026-06-09 | 9.46 | 9.65 | 9.41 | 9.49 | +0.32% | 33,888 |
| 2026-06-08 | 9.45 | 9.52 | 9.31 | 9.46 | +0.11% | 19,063 |
| 2026-06-05 | 9.50 | 9.64 | 9.40 | 9.45 | -0.21% | 31,077 |
| 2026-06-04 | 9.44 | 9.56 | 9.42 | 9.47 | +0.53% | 21,106 |
| 2026-06-03 | 9.48 | 9.48 | 9.35 | 9.42 | -0.63% | 47,624 |
| 2026-06-02 | 9.60 | 9.66 | 9.37 | 9.48 | -1.25% | 52,691 |
| 2026-06-01 | 9.77 | 9.80 | 9.60 | 9.60 | -3.52% | 38,741 |
| 2026-05-29 | 9.80 | 9.95 | 9.61 | 9.95 | +1.84% | 199,232 |
| 2026-05-28 | 9.85 | 9.90 | 9.70 | 9.77 | -0.81% | 46,524 |
| 2026-05-27 | 9.82 | 9.89 | 9.78 | 9.85 | +0.82% | 17,981 |
| 2026-05-26 | 9.83 | 9.83 | 9.67 | 9.77 | -0.31% | 22,135 |
| 2026-05-25 | 9.82 | 9.90 | 9.77 | 9.80 | +0.51% | 15,065 |
| 2026-05-22 | 9.80 | 9.80 | 9.69 | 9.75 | +0.41% | 13,727 |
| 2026-05-21 | 9.75 | 9.91 | 9.70 | 9.71 | -0.41% | 23,486 |
| 2026-05-20 | 9.72 | 9.86 | 9.60 | 9.75 | +0.93% | 30,065 |
| 2026-05-19 | 9.92 | 9.98 | 9.66 | 9.66 | -1.93% | 51,073 |
| 2026-05-18 | 10.08 | 10.08 | 9.84 | 9.85 | -2.28% | 31,031 |
| 2026-05-15 | 10.00 | 10.22 | 9.98 | 10.08 | -0.20% | 29,349 |
| 2026-05-14 | 10.12 | 10.14 | 9.78 | 10.10 | -0.20% | 36,509 |
| 2026-05-13 | 9.90 | 10.20 | 9.90 | 10.12 | +1.91% | 43,271 |
| 2026-05-12 | 9.96 | 10.06 | 9.82 | 9.93 | -2.65% | 63,059 |
| 2026-05-11 | 9.95 | 10.24 | 9.91 | 10.20 | +1.80% | 58,394 |
| 2026-05-08 | 10.06 | 10.08 | 9.70 | 10.02 | -0.40% | 38,730 |
| 2026-05-07 | 10.38 | 10.40 | 10.06 | 10.06 | -2.52% | 37,299 |
| 2026-05-06 | 10.66 | 10.72 | 10.32 | 10.32 | -2.46% | 40,711 |
| 2026-05-05 | 10.74 | 10.90 | 10.46 | 10.58 | -1.49% | 25,006 |
| 2026-05-04 | 10.70 | 11.00 | 10.70 | 10.74 | +1.51% | 26,734 |
| 2026-04-30 | 10.48 | 10.66 | 10.40 | 10.58 | +0.95% | 35,041 |
| 2026-04-29 | 10.64 | 10.70 | 10.46 | 10.48 | -1.50% | 36,913 |
| 2026-04-28 | 10.58 | 10.72 | 10.52 | 10.64 | +0.95% | 17,388 |
| 2026-04-27 | 10.50 | 10.60 | 10.48 | 10.54 | +0.57% | 29,097 |
| 2026-04-24 | 10.90 | 10.90 | 10.48 | 10.48 | -4.03% | 26,842 |
| 2026-04-23 | 11.18 | 11.18 | 10.88 | 10.92 | -1.62% | 48,779 |
| 2026-04-22 | 11.20 | 11.22 | 11.04 | 11.10 | -0.89% | 22,769 |
| 2026-04-21 | 11.12 | 11.24 | 11.04 | 11.20 | +0.72% | 24,934 |
| 2026-04-20 | 11.38 | 11.38 | 11.08 | 11.12 | -2.80% | 53,273 |
| 2026-04-17 | 11.02 | 11.56 | 11.00 | 11.44 | +3.44% | 55,154 |
| 2026-04-16 | 10.96 | 11.10 | 10.96 | 11.06 | +0.55% | 45,442 |
| 2026-04-15 | 10.80 | 11.08 | 10.76 | 11.00 | +2.23% | 40,713 |
| 2026-04-14 | 10.50 | 10.80 | 10.50 | 10.76 | +2.28% | 19,920 |
| 2026-04-13 | 10.32 | 10.56 | 10.32 | 10.52 | +0.77% | 24,428 |
| 2026-04-10 | 10.34 | 10.60 | 10.32 | 10.44 | +0.77% | 37,043 |
| 2026-04-09 | 10.40 | 10.46 | 10.28 | 10.36 | +0.19% | 32,740 |
| 2026-04-08 | 10.06 | 10.52 | 10.06 | 10.34 | +1.57% | 62,209 |
| 2026-04-07 | 10.74 | 10.74 | 10.12 | 10.18 | -4.50% | 50,934 |
| 2026-04-02 | 10.32 | 10.72 | 10.30 | 10.66 | +2.11% | 23,299 |
| 2026-04-01 | 10.42 | 10.48 | 10.32 | 10.44 | +1.95% | 26,753 |
| 2026-03-31 | 9.95 | 10.28 | 9.95 | 10.24 | +3.23% | 41,412 |
| 2026-03-30 | 9.80 | 10.00 | 9.80 | 9.92 | +1.22% | 51,012 |
| 2026-03-27 | 10.14 | 10.14 | 9.80 | 9.80 | -1.01% | 41,882 |
| 2026-03-26 | 9.95 | 9.95 | 9.78 | 9.90 | -0.90% | 71,634 |
| 2026-03-25 | 9.65 | 10.12 | 9.65 | 9.99 | +3.42% | 33,810 |
| 2026-03-24 | 9.82 | 9.91 | 9.65 | 9.66 | -0.72% | 32,934 |
| 2026-03-23 | 9.22 | 9.92 | 9.17 | 9.73 | +3.29% | 73,373 |
| 2026-03-20 | 10.00 | 10.00 | 9.42 | 9.42 | -5.23% | 384,288 |
| 2026-03-19 | 10.12 | 10.12 | 9.88 | 9.94 | -1.39% | 43,275 |
| 2026-03-18 | 10.00 | 10.16 | 9.86 | 10.08 | +1.20% | 50,752 |
| 2026-03-17 | 9.60 | 10.00 | 9.51 | 9.96 | +4.95% | 46,885 |
| 2026-03-16 | 9.25 | 9.51 | 9.25 | 9.49 | +2.04% | 61,085 |
| 2026-03-13 | 9.58 | 9.65 | 9.03 | 9.30 | -2.92% | 79,657 |
| 2026-03-12 | 9.37 | 9.75 | 9.29 | 9.58 | +0.84% | 52,907 |
| 2026-03-11 | 9.41 | 9.59 | 9.41 | 9.50 | +1.60% | 64,847 |
| 2026-03-10 | 9.20 | 9.40 | 9.20 | 9.35 | +2.30% | 64,356 |
| 2026-03-09 | 9.04 | 9.19 | 8.96 | 9.14 | -0.65% | 33,626 |
| 2026-03-06 | 9.38 | 9.42 | 9.13 | 9.20 | -0.97% | 46,022 |
| 2026-03-05 | 9.35 | 9.38 | 9.26 | 9.29 | -0.64% | 19,435 |
| 2026-03-04 | 9.27 | 9.40 | 9.25 | 9.35 | +0.75% | 23,638 |
| 2026-03-03 | 9.60 | 9.60 | 9.23 | 9.28 | -3.53% | 60,593 |
| 2026-03-02 | 9.62 | 9.80 | 9.40 | 9.62 | -0.41% | 45,586 |
| 2026-02-27 | 10.02 | 10.04 | 9.66 | 9.66 | -3.59% | 140,282 |
| 2026-02-26 | 9.89 | 10.04 | 9.83 | 10.02 | +1.31% | 124,571 |
| 2026-02-25 | 10.18 | 10.18 | 9.84 | 9.89 | -2.66% | 29,258 |
| 2026-02-24 | 10.08 | 10.32 | 10.06 | 10.16 | +0.59% | 25,290 |
| 2026-02-23 | 10.04 | 10.22 | 9.97 | 10.10 | +0.00% | 32,966 |
| 2026-02-20 | 9.98 | 10.22 | 9.92 | 10.10 | +1.61% | 77,143 |
| 2026-02-19 | 10.08 | 10.10 | 9.91 | 9.94 | -1.39% | 15,304 |
| 2026-02-18 | 10.02 | 10.08 | 9.95 | 10.08 | +1.10% | 22,137 |
| 2026-02-17 | 9.82 | 9.97 | 9.73 | 9.97 | +1.53% | 30,476 |
| 2026-02-16 | 10.00 | 10.20 | 9.80 | 9.82 | -1.80% | 42,068 |
| 2026-02-13 | 10.20 | 10.26 | 10.00 | 10.00 | -1.96% | 25,385 |
| 2026-02-12 | 10.12 | 10.30 | 10.12 | 10.20 | +1.19% | 17,416 |
| 2026-02-11 | 10.20 | 10.20 | 9.97 | 10.08 | -0.79% | 37,639 |
| 2026-02-10 | 10.10 | 10.24 | 10.10 | 10.16 | +1.20% | 29,466 |
| 2026-02-09 | 10.06 | 10.18 | 9.97 | 10.04 | +0.40% | 25,277 |
| 2026-02-06 | 10.26 | 10.26 | 10.00 | 10.00 | -2.53% | 29,216 |
| 2026-02-05 | 10.00 | 10.26 | 9.89 | 10.26 | +2.60% | 40,418 |
| 2026-02-04 | 10.28 | 10.34 | 10.00 | 10.00 | -2.72% | 47,949 |
| 2026-02-03 | 10.40 | 10.44 | 10.28 | 10.28 | -1.15% | 55,758 |
| 2026-02-02 | 10.34 | 10.42 | 10.30 | 10.40 | +0.00% | 8,150 |
| 2026-01-30 | 10.56 | 10.56 | 10.40 | 10.40 | -0.95% | 83,333 |
| 2026-01-29 | 10.62 | 10.70 | 10.50 | 10.50 | -1.32% | 35,376 |
| 2026-01-28 | 10.50 | 10.74 | 10.50 | 10.64 | +1.33% | 30,111 |
| 2026-01-27 | 10.30 | 10.50 | 10.20 | 10.50 | +2.34% | 18,556 |
| 2026-01-26 | 10.44 | 10.44 | 10.26 | 10.26 | -0.97% | 9,305 |
| 2026-01-23 | 10.30 | 10.38 | 10.24 | 10.36 | +0.58% | 10,930 |
| 2026-01-22 | 10.28 | 10.38 | 10.22 | 10.30 | +0.59% | 18,013 |
| 2026-01-21 | 10.22 | 10.24 | 9.94 | 10.24 | +0.39% | 30,630 |
| 2026-01-20 | 10.38 | 10.40 | 10.10 | 10.20 | -3.04% | 58,124 |
| 2026-01-19 | 10.42 | 10.64 | 10.38 | 10.52 | -0.38% | 26,645 |
| 2026-01-16 | 11.16 | 11.20 | 10.56 | 10.56 | -5.55% | 48,059 |
| 2026-01-15 | 11.00 | 11.18 | 11.00 | 11.18 | +1.64% | 9,486 |
| 2026-01-14 | 11.10 | 11.10 | 10.94 | 11.00 | -0.90% | 9,021 |
| 2026-01-13 | 11.16 | 11.26 | 11.10 | 11.10 | -0.18% | 13,311 |
| 2026-01-12 | 11.22 | 11.26 | 11.12 | 11.12 | -1.07% | 9,255 |
| 2026-01-09 | 11.44 | 11.64 | 11.24 | 11.24 | -1.23% | 32,943 |
| 2026-01-08 | 11.20 | 11.38 | 11.12 | 11.38 | +1.43% | 14,476 |
| 2026-01-07 | 11.10 | 11.24 | 11.00 | 11.22 | +0.54% | 26,546 |
| 2026-01-06 | 11.30 | 11.30 | 10.94 | 11.16 | -1.59% | 19,647 |
| 2026-01-05 | 11.40 | 11.42 | 11.02 | 11.34 | -0.53% | 26,431 |
| 2026-01-02 | 11.34 | 11.40 | 11.16 | 11.40 | +0.88% | 15,822 |
| 2025-12-31 | 11.24 | 11.30 | 11.08 | 11.30 | +1.07% | 8,752 |
| 2025-12-30 | 11.06 | 11.20 | 11.02 | 11.18 | +1.08% | 12,774 |
| 2025-12-29 | 10.74 | 11.10 | 10.74 | 11.06 | +2.98% | 34,089 |
| 2025-12-24 | 10.78 | 10.82 | 10.74 | 10.74 | -0.37% | 1,542 |
| 2025-12-23 | 10.56 | 10.78 | 10.56 | 10.78 | +1.89% | 10,806 |
| 2025-12-22 | 10.54 | 10.76 | 10.36 | 10.58 | +0.38% | 18,675 |
| 2025-12-19 | 10.52 | 10.58 | 10.34 | 10.54 | +0.57% | 28,281 |
| 2025-12-18 | 10.28 | 10.48 | 10.18 | 10.48 | +1.95% | 14,829 |
| 2025-12-17 | 10.32 | 10.38 | 10.20 | 10.28 | -0.19% | 21,058 |
| 2025-12-16 | 10.28 | 10.36 | 10.20 | 10.30 | +0.00% | 12,459 |
| 2025-12-15 | 10.14 | 10.34 | 10.08 | 10.30 | +2.18% | 27,236 |
| 2025-12-12 | 10.06 | 10.22 | 10.04 | 10.08 | +1.00% | 24,597 |
| 2025-12-11 | 10.00 | 10.08 | 9.90 | 9.98 | -0.60% | 24,160 |
| 2025-12-10 | 10.30 | 10.30 | 10.04 | 10.04 | -2.52% | 26,748 |
| 2025-12-09 | 10.30 | 10.30 | 10.16 | 10.30 | +0.00% | 14,691 |
| 2025-12-08 | 10.26 | 10.30 | 10.20 | 10.30 | +0.00% | 14,996 |
| 2025-12-05 | 10.30 | 10.38 | 10.24 | 10.30 | +0.00% | 32,793 |
| 2025-12-04 | 10.18 | 10.34 | 10.18 | 10.30 | +1.58% | 19,271 |
| 2025-12-03 | 10.48 | 10.50 | 10.06 | 10.14 | -3.06% | 25,254 |
| 2025-12-02 | 10.38 | 10.46 | 10.22 | 10.46 | +1.55% | 30,012 |
| 2025-12-01 | 10.24 | 10.36 | 10.00 | 10.30 | +0.59% | 25,972 |
| 2025-11-28 | 10.32 | 10.32 | 10.18 | 10.24 | -0.58% | 16,977 |
| 2025-11-27 | 10.28 | 10.34 | 10.22 | 10.30 | -0.19% | 7,586 |
| 2025-11-26 | 10.06 | 10.32 | 10.00 | 10.32 | +2.79% | 39,923 |
| 2025-11-25 | 10.06 | 10.16 | 10.02 | 10.04 | +0.00% | 21,853 |
| 2025-11-24 | 10.22 | 10.28 | 10.00 | 10.04 | -1.95% | 53,257 |
| 2025-11-21 | 10.40 | 10.44 | 10.22 | 10.24 | -2.10% | 30,446 |
| 2025-11-20 | 10.40 | 10.60 | 10.34 | 10.46 | +1.16% | 18,160 |
| 2025-11-19 | 10.34 | 10.50 | 10.30 | 10.34 | +0.19% | 18,126 |
| 2025-11-18 | 10.44 | 10.44 | 10.30 | 10.32 | -1.15% | 13,291 |
| 2025-11-17 | 10.50 | 10.56 | 10.40 | 10.44 | -0.57% | 22,717 |
| 2025-11-14 | 10.88 | 10.88 | 10.38 | 10.50 | -3.31% | 28,561 |
| 2025-11-13 | 10.78 | 10.86 | 10.60 | 10.86 | +1.69% | 22,474 |
| 2025-11-12 | 10.80 | 10.88 | 10.68 | 10.68 | -3.61% | 15,569 |
| 2025-11-11 | 11.04 | 11.16 | 10.94 | 11.08 | +0.54% | 23,550 |
| 2025-11-10 | 10.88 | 11.04 | 10.88 | 11.02 | +2.23% | 13,999 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+9.71%). Worst month: Sep (-6.84%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Antin IP SA's (ANTIN.PA) latest close?
7.55 on 2026-11-02, from the Closelook data lake's daily price record.
What is ANTIN.PA's 52-week high and low?
11.64 high and 6.86 low over the trailing 52 weeks, as of 2026-11-02.
What is Antin IP SA's strongest and weakest month historically?
Historically, ANTIN.PA's strongest calendar month has been Dec (average +9.71%) and its weakest Sep (average -6.84%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Antin IP SA's Closelooknet score?
63 out of 100 (momentum 19 · quality 86 · valuation 79), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ANTIN.PA?
Downtrend stack: Trades -1.4% vs the 50-day and -16% vs the 200-day average, 32.7% below the 52-week high and +10.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ANTIN.PA above its 50-day and 200-day moving averages?
Antin IP SA trades 1.4% below its 50-day and 16.0% below its 200-day moving average (4.3% above its 20-day). As of 2026-11-02.