Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 49.60
+0.40 (0.81%)
At close: Feb 20, 2026
FRA:801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Feb 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Feb 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Feb 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | - |
| Feb 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Feb 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Feb 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Feb 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Feb 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Feb 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.68% | - |
| Feb 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | - |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jan 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jan 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Jan 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.48% | - |
| Jan 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Jan 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jan 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.38% | - |
| Jan 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Jan 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| Jan 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Jan 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.78% | - |
| Jan 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Jan 14, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.98% | 15 |
| Jan 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.56% | - |
| Jan 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Jan 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Jan 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 6.96% | - |
| Jan 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | - |
| Jan 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.26% | - |
| Jan 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Dec 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Dec 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Dec 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.98% | - |
| Dec 22, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Dec 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Dec 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.09 | -1.31% | - |
| Dec 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.69 | -2.97% | - |
| Dec 15, 2025 | 46.80 | 48.20 | 46.80 | 47.20 | 47.08 | -0.42% | 92 |
| Dec 12, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | 2.60% | - |
| Dec 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.09 | 2.67% | - |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.89 | 8.70% | - |
| Dec 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | -2.36% | - |
| Dec 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | 1.92% | - |