American Eagle Outfitters, Inc. (BIT:1AEO)
Italy · Delayed Price · Currency is EUR 15.75
-0.04 (-0.25%)
At close: Oct 2, 2026
BIT:1AEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.46% | - |
| Oct 1, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.67 | -1.47% | - |
| Sep 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.91 | 3.12% | - |
| Sep 29, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.42 | 3.22% | - |
| Sep 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.94 | 6.02% | - |
| Sep 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 2.38% | - |
| Sep 24, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.77 | -1.07% | - |
| Sep 23, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.92 | 2.19% | - |
| Sep 22, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.62 | 3.47% | - |
| Sep 21, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.16 | 0.49% | - |
| Sep 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.10 | 0.88% | - |
| Sep 17, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 12.98 | -0.23% | - |
| Sep 16, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.01 | 1.91% | - |
| Sep 15, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.77 | -1.27% | - |
| Sep 14, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.93 | 2.92% | - |
| Sep 11, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | 1.57% | - |
| Sep 10, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.37 | -15.32% | - |
| Sep 9, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.61 | -0.17% | - |
| Sep 8, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.64 | -3.50% | - |
| Sep 7, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.17 | 3.56% | - |
| Sep 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | 2.50% | - |
| Sep 3, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.29 | -0.14% | - |
| Sep 2, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.31 | 0.10% | - |
| Sep 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 0.31% | - |
| Aug 31, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | -3.27% | - |
| Aug 28, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.73 | 0.85% | - |
| Aug 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.61 | -2.03% | - |
| Aug 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.91 | 4.23% | - |
| Aug 25, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.30 | 1.23% | - |
| Aug 24, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.13 | 2.23% | - |
| Aug 21, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.82 | 2.20% | - |
| Aug 20, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | -5.02% | - |
| Aug 19, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.24 | 0.35% | - |
| Aug 18, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.19 | 1.38% | - |
| Aug 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | -0.11% | - |
| Aug 14, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.01 | 3.29% | - |
| Aug 13, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.56 | -3.60% | - |
| Aug 12, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.07 | -6.68% | - |
| Aug 11, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.08 | -3.59% | - |
| Aug 10, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.64 | 2.01% | - |
| Aug 7, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.33 | -0.96% | - |
| Aug 6, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.48 | 1.46% | - |
| Aug 5, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.26 | -2.35% | - |
| Aug 4, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.62 | 3.42% | - |
| Aug 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.11 | 3.47% | - |
| Jul 31, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.60 | -0.54% | - |
| Jul 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.68 | -3.43% | - |
| Jul 29, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.20 | -3.86% | - |
| Jul 28, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.81 | 6.06% | - |
| Jul 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.91 | 0.13% | - |