Academy Sports and Outdoors, Inc. (ETR:801)
Germany · Delayed Price · Currency is EUR 40.80
0.00 (0.00%)
At close: Aug 19, 2026
ETR:801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Aug 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Aug 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Aug 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Aug 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Aug 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Aug 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Aug 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jul 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.59% | - |
| Jul 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | - |
| Jul 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Jul 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Jul 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jul 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 5.47% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| Jul 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Jul 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jul 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jul 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jul 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jun 30, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -9.25% | - |
| Jun 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Jun 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.66% | - |
| Jun 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.87 | -1.35% | - |
| Jun 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | 2.29% | - |
| Jun 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | -4.80% | - |
| Jun 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.67 | 2.69% | - |
| Jun 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.47 | 0.45% | - |