American Airlines Group Inc. (ETR:A1G)
Germany · Delayed Price · Currency is EUR 9.45
+0.45 (5.01%)
Apr 1, 2026, 9:08 AM CET
ETR:A1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.06 | 9.06 | 8.98 | 9.04 | - | 0.51% | 5,714 |
| Mar 30, 2026 | 9.02 | 9.09 | 8.84 | 9.00 | 9.00 | -1.02% | 10,729 |
| Mar 27, 2026 | 9.41 | 9.41 | 9.05 | 9.09 | 9.09 | -1.56% | 7,920 |
| Mar 26, 2026 | 9.26 | 9.33 | 9.10 | 9.23 | 9.23 | -1.68% | 6,486 |
| Mar 25, 2026 | 9.47 | 9.62 | 9.27 | 9.39 | 9.39 | 2.37% | 15,584 |
| Mar 24, 2026 | 9.40 | 9.40 | 9.12 | 9.17 | 9.17 | -1.98% | 20,286 |
| Mar 23, 2026 | 8.97 | 9.55 | 8.91 | 9.36 | 9.36 | 3.16% | 29,397 |
| Mar 20, 2026 | 9.33 | 9.40 | 9.07 | 9.07 | 9.07 | -1.71% | 10,981 |
| Mar 19, 2026 | 9.39 | 9.39 | 9.20 | 9.23 | 9.23 | -2.54% | 7,912 |
| Mar 18, 2026 | 9.59 | 9.59 | 9.28 | 9.47 | 9.47 | 0.66% | 8,734 |
| Mar 17, 2026 | 9.11 | 9.61 | 9.07 | 9.41 | 9.41 | 3.86% | 19,655 |
| Mar 16, 2026 | 9.16 | 9.16 | 8.99 | 9.06 | 9.06 | -0.55% | 4,467 |
| Mar 13, 2026 | 9.30 | 9.30 | 9.07 | 9.11 | 9.11 | -1.81% | 3,385 |
| Mar 12, 2026 | 9.49 | 9.49 | 9.25 | 9.28 | 9.28 | -3.35% | 4,560 |
| Mar 11, 2026 | 9.69 | 9.75 | 9.49 | 9.60 | 9.60 | -0.49% | 14,783 |
| Mar 10, 2026 | 9.95 | 9.98 | 9.59 | 9.65 | 9.65 | 3.36% | 18,778 |
| Mar 9, 2026 | 9.29 | 9.56 | 9.06 | 9.33 | 9.33 | -4.02% | 30,103 |
| Mar 6, 2026 | 10.24 | 10.24 | 9.60 | 9.72 | 9.72 | -4.55% | 28,401 |
| Mar 5, 2026 | 10.59 | 10.72 | 10.16 | 10.19 | 10.19 | -6.57% | 23,177 |
| Mar 4, 2026 | 10.59 | 11.05 | 10.56 | 10.90 | 10.90 | 3.51% | 5,891 |
| Mar 3, 2026 | 10.57 | 10.57 | 10.20 | 10.53 | 10.53 | -0.43% | 11,000 |
| Mar 2, 2026 | 10.56 | 10.74 | 10.32 | 10.58 | 10.58 | -5.62% | 32,861 |
| Feb 27, 2026 | 11.78 | 11.78 | 11.21 | 11.21 | 11.21 | -6.07% | 643 |
| Feb 26, 2026 | 11.30 | 11.97 | 11.30 | 11.93 | 11.93 | 5.97% | 4,671 |
| Feb 25, 2026 | 11.09 | 11.26 | 11.09 | 11.26 | 11.26 | 1.61% | 4,932 |
| Feb 24, 2026 | 11.06 | 11.20 | 10.95 | 11.08 | 11.08 | 0.69% | 49,922 |
| Feb 23, 2026 | 11.40 | 11.40 | 10.91 | 11.01 | 11.01 | -3.69% | 2,910 |
| Feb 20, 2026 | 11.42 | 11.60 | 11.36 | 11.43 | 11.43 | 1.11% | 25,136 |
| Feb 19, 2026 | 11.33 | 11.35 | 11.30 | 11.30 | 11.30 | -5.33% | 3,122 |
| Feb 18, 2026 | 12.20 | 12.21 | 11.83 | 11.94 | 11.94 | -1.36% | 10,827 |
| Feb 17, 2026 | 11.68 | 12.11 | 11.68 | 12.10 | 12.10 | 2.80% | 413 |
| Feb 16, 2026 | 11.86 | 11.86 | 11.77 | 11.77 | 11.77 | -0.29% | 12 |
| Feb 13, 2026 | 11.85 | 11.94 | 11.79 | 11.81 | 11.81 | -1.11% | 1,171 |
| Feb 12, 2026 | 12.10 | 12.29 | 11.89 | 11.94 | 11.94 | -3.54% | 6,882 |
| Feb 11, 2026 | 12.67 | 12.70 | 12.38 | 12.38 | 12.38 | -2.49% | 1,641 |
| Feb 10, 2026 | 12.69 | 12.69 | 12.53 | 12.69 | 12.69 | -0.86% | 2,697 |
| Feb 9, 2026 | 12.94 | 12.94 | 12.67 | 12.80 | 12.80 | -0.26% | 1,388 |
| Feb 6, 2026 | 11.92 | 12.84 | 11.92 | 12.84 | 12.84 | 7.72% | 3,871 |
| Feb 5, 2026 | 12.21 | 12.30 | 11.89 | 11.92 | 11.92 | -4.01% | 4,965 |
| Feb 4, 2026 | 11.93 | 12.49 | 11.88 | 12.41 | 12.41 | 3.59% | 4,583 |
| Feb 3, 2026 | 11.74 | 12.02 | 11.67 | 11.98 | 11.98 | 4.12% | 8,521 |
| Feb 2, 2026 | 11.07 | 11.60 | 11.07 | 11.51 | 11.51 | 2.31% | 28,881 |
| Jan 30, 2026 | 11.27 | 11.35 | 11.19 | 11.25 | 11.25 | 1.01% | 6,849 |
| Jan 29, 2026 | 11.30 | 11.30 | 11.09 | 11.14 | 11.14 | -2.72% | 4,380 |
| Jan 28, 2026 | 11.28 | 11.45 | 11.26 | 11.45 | 11.45 | -2.35% | 18,084 |
| Jan 27, 2026 | 12.28 | 12.71 | 11.73 | 11.73 | 11.73 | -4.74% | 11,266 |
| Jan 26, 2026 | 12.30 | 12.31 | 12.21 | 12.31 | 12.31 | -1.50% | 4,070 |
| Jan 23, 2026 | 12.88 | 12.88 | 12.50 | 12.50 | 12.50 | -4.19% | 1,247 |
| Jan 22, 2026 | 13.06 | 13.21 | 13.00 | 13.04 | 13.04 | 1.12% | 15,624 |
| Jan 21, 2026 | 12.73 | 12.93 | 12.73 | 12.90 | 12.90 | 0.16% | 4,967 |