Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 45.60
+0.20 (0.44%)
Last updated: Jan 30, 2026, 8:13 AM CET
FRA:801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.50 | -1.42% | - |
| Dec 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.10 | 3.43% | - |
| Dec 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | -2.39% | - |
| Dec 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | 2.96% | - |
| Dec 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | -0.98% | - |
| Nov 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | -0.49% | - |
| Nov 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | 4.04% | - |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.50 | 3.13% | - |
| Nov 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.31 | 1.86% | - |
| Nov 24, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.61 | 6.20% | - |
| Nov 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.41 | -1.93% | - |
| Nov 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | 0.84% | - |
| Nov 19, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.81 | -0.83% | - |
| Nov 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | -4.23% | - |
| Nov 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.71 | 0.53% | - |