Canada markets open in 6 hours 26 minutes

Antero Resources Corp (7A6.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
32.21-0.39 (-1.21%)
As of 08:31AM CET. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202233.2132.2132.1732.2132.21100
Dec 02, 202233.2133.3832.6032.6032.60100
Dec 01, 202234.6034.9333.4833.4833.48-
Nov 30, 202235.4035.5934.6734.8534.85-
Nov 29, 202234.7135.4434.5635.4435.44-
Nov 28, 202235.4235.4733.8334.8534.85-
Nov 25, 202235.7036.2335.4735.4735.47-
Nov 24, 202235.6335.8135.6335.7435.74-
Nov 23, 202235.2236.4935.2136.2136.21-
Nov 22, 202233.1935.2633.1935.1335.13-
Nov 21, 202232.8733.1832.7233.1333.13500
Nov 18, 202233.6033.6932.6533.2633.26-
Nov 17, 202233.9734.2633.5633.6633.66-
Nov 16, 202235.3135.3134.0434.0434.04-
Nov 15, 202234.7935.6534.4935.6535.65-
Nov 14, 202235.6936.4635.2635.2635.26-
Nov 11, 202236.6737.0835.5635.8335.83-
Nov 10, 202235.3336.5135.3336.5136.51-
Nov 09, 202237.9438.0635.8835.8835.88-
Nov 08, 202238.9639.6237.6738.0838.08-
Nov 07, 202237.0340.1937.0339.2839.289
Nov 04, 202236.1037.5335.9437.1937.19-
Nov 03, 202235.9736.6935.6236.1336.13-
Nov 02, 202236.3836.6435.8435.8435.84-
Nov 01, 202237.4037.4936.1536.3536.35-
Oct 31, 202234.9637.7734.9636.6936.69-
Oct 28, 202235.4036.2835.1035.3935.39-
Oct 27, 202234.2136.0334.1335.9435.94-
Oct 26, 202235.1335.3534.7135.3535.35-
Oct 25, 202233.3535.1733.1835.1735.17-
Oct 24, 202233.5833.8732.9733.5333.53-
Oct 21, 202235.2635.4433.0133.3333.33-
Oct 20, 202237.2437.5435.7635.7635.76-
Oct 19, 202236.3137.0436.1736.9636.96-
Oct 18, 202235.9536.6335.8436.3536.35-
Oct 17, 202234.6934.8133.9734.5634.56-
Oct 14, 202236.5636.5734.7834.7834.78-
Oct 13, 202235.0536.5434.5036.5436.54-
Oct 12, 202234.5535.6034.4535.5335.53-
Oct 11, 202233.7135.4133.2534.2334.23-
Oct 10, 202232.7634.1832.7633.7933.79-
Oct 07, 202232.6733.7032.4933.2633.26-
Oct 06, 202233.8534.2533.2033.2033.20-
Oct 05, 202232.7234.2132.5334.2134.21-
Oct 04, 202231.7732.9031.3632.9032.90-
Oct 03, 202230.9231.6230.8431.6231.62-
Sept 30, 202230.5031.0930.3931.0631.06-
Sept 29, 202231.3231.8030.0830.1130.11-
Sept 28, 202230.4631.2730.3131.2731.27-
Sept 27, 202230.2230.8630.2230.7730.77-
Sept 26, 202231.3931.4430.4130.4130.41-
Sept 23, 202233.6633.6630.9331.0831.08-
Sept 22, 202236.0336.4933.9033.9033.90-
Sept 21, 202237.0438.1537.0337.3437.34-
Sept 20, 202237.1237.3336.7737.1437.14-
Sept 19, 202237.0537.2836.1937.2837.28-
Sept 16, 202239.1439.4636.4636.9436.94-
Sept 15, 202241.7041.7839.8239.8239.82-
Sept 14, 202239.5941.8539.5841.6341.63-
Sept 13, 202240.5640.7139.9440.1240.12-
Sept 12, 202239.3640.3139.0340.2140.21-
Sept 09, 202238.7239.9438.7139.9239.92-
Sept 08, 202236.6938.8136.6938.8138.81-
Sept 07, 202237.7938.3537.2437.6237.62-
Sept 06, 202238.8539.8838.7338.7338.73-
Sept 05, 202239.9439.9438.9739.0039.00-
Sept 02, 202238.5139.4338.5139.3139.31-
Sept 01, 202239.3439.6038.8739.3639.36-
Aug 31, 202238.7040.0337.4539.9239.92-
Aug 30, 202241.6741.8438.5438.5438.54-
Aug 29, 202241.7242.8741.6742.0842.08-
Aug 26, 202242.0843.2842.0742.3242.32-
Aug 25, 202242.7443.0041.9842.4642.46-
Aug 24, 202241.9543.1341.8943.0843.08-
Aug 23, 202243.5544.9042.1642.1642.16-
Aug 22, 202241.3143.4141.0543.4043.40-
Aug 19, 202241.6042.5841.0841.6341.63-
Aug 18, 202239.1241.6839.1041.6841.68-
Aug 17, 202239.2941.1339.0439.3139.31455
Aug 16, 202238.4440.2238.4239.7639.76-
Aug 15, 202238.8438.8436.8338.1338.13-
Aug 12, 202238.7639.1638.4439.1639.16-
Aug 11, 202236.4638.8836.3038.8838.88-
Aug 10, 202236.1536.8135.5836.5336.53-
Aug 09, 202235.0336.6234.9036.4936.49-
Aug 08, 202235.6735.8035.0435.3735.37431
Aug 05, 202234.4537.0734.4235.9035.90-
Aug 04, 202236.7237.3034.8034.8034.80-
Aug 03, 202236.6337.2635.9437.2637.26-
Aug 02, 202237.7837.9036.8537.0337.03-
Aug 01, 202238.2638.4137.2538.0738.07-
Jul 29, 202236.5839.7836.5038.6838.68-
Jul 28, 202238.9439.2237.9037.9137.91-
Jul 27, 202238.6039.2537.9239.2539.25-
Jul 26, 202238.0139.0537.9938.7038.70-
Jul 25, 202235.6538.0635.2838.0638.0626
Jul 22, 202235.6936.4435.6935.8935.89-
Jul 21, 202235.7235.7234.4235.7235.72-
Jul 20, 202233.7236.0433.4636.0436.04200
Jul 19, 202232.8633.9032.6233.9033.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...