Academy Sports and Outdoors, Inc. (ETR:801)
Germany · Delayed Price · Currency is EUR 46.80
+0.60 (1.30%)
At close: Oct 7, 2026
ETR:801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 1.30% | - |
| Oct 6, 2026 | 46.20 | 46.60 | 46.20 | 46.20 | 46.20 | 3.13% | - |
| Oct 5, 2026 | 43.40 | 44.80 | 43.40 | 44.80 | 44.80 | 2.75% | - |
| Oct 2, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 1.87% | - |
| Oct 1, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 1.42% | - |
| Sep 30, 2026 | 42.40 | 42.40 | 42.00 | 42.20 | 42.20 | -1.40% | - |
| Sep 29, 2026 | 41.40 | 43.80 | 41.40 | 42.80 | 42.80 | 0.94% | - |
| Sep 28, 2026 | 41.80 | 44.00 | 41.80 | 42.40 | 42.40 | -0.93% | - |
| Sep 25, 2026 | 43.00 | 43.20 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Sep 23, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | -2.29% | 151 |
| Sep 22, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | 1.87% | - |
| Sep 21, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | - | - |
| Sep 18, 2026 | 43.00 | 43.40 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Sep 17, 2026 | 44.40 | 44.60 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Sep 16, 2026 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | -1.89% | - |
| Sep 14, 2026 | 48.00 | 48.00 | 46.20 | 46.20 | 46.07 | -3.35% | - |
| Sep 11, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.67 | 4.82% | - |
| Sep 10, 2026 | 44.00 | 45.60 | 44.00 | 45.60 | 45.47 | 10.68% | - |
| Sep 9, 2026 | 39.40 | 41.20 | 38.60 | 41.20 | 41.08 | 6.74% | - |
| Sep 8, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.49 | - | - |
| Sep 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | 2.66% | - |
| Sep 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | - | - |
| Sep 2, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.49 | 1.62% | 150 |
| Sep 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.90 | -0.54% | - |
| Aug 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | -1.59% | - |
| Aug 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.69 | 1.61% | 900 |
| Aug 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | -1.06% | - |
| Aug 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.49 | -1.05% | - |
| Aug 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | -6.86% | - |
| Aug 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.69 | -2.39% | - |
| Aug 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | -2.79% | - |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | 1.90% | - |
| Aug 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | -1.40% | - |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.68 | 0.94% | - |
| Aug 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.28 | 2.42% | - |
| Aug 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.28 | -0.96% | - |
| Aug 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | 0.48% | - |
| Aug 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | -1.42% | - |
| Aug 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | 0.96% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | 0.48% | - |
| Jul 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | -4.59% | - |
| Jul 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.48 | 4.81% | - |
| Jul 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | -1.42% | - |
| Jul 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | -1.86% | - |
| Jul 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.88 | 0.94% | - |
| Jul 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.48 | 0.47% | - |
| Jul 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.28 | 5.47% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.09 | -2.43% | - |
| Jul 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.48% | - |