Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 45.80
+0.60 (1.33%)
At close: Mar 27, 2026
FRA:801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Mar 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Mar 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Mar 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| Mar 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | 1.87% | - |
| Mar 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.67 | -11.93% | - |
| Mar 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -0.41% | - |
| Mar 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | 2.95% | - |
| Mar 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | -2.47% | - |
| Mar 12, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.46 | -4.71% | - |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 0.99% | - |
| Mar 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | - | - |
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | - |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | -0.97% | - |
| Mar 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.35 | 3.00% | - |
| Mar 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | - | - |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | 0.40% | - |
| Mar 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | -1.39% | - |
| Feb 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | - | - |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.35 | -0.98% | - |
| Feb 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | 3.66% | - |
| Feb 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | 1.23% | - |
| Feb 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -2.02% | - |
| Feb 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 0.81% | - |
| Feb 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | -1.60% | - |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | 2.04% | - |
| Feb 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | -0.41% | - |
| Feb 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | 2.50% | - |
| Feb 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | -2.83% | - |
| Feb 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | 3.78% | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.46 | -1.65% | - |
| Feb 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | -1.22% | - |
| Feb 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | 2.51% | - |
| Feb 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.66 | -3.63% | - |
| Feb 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.45 | 0.81% | - |
| Feb 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.05 | 4.68% | - |
| Feb 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.86 | 3.52% | - |
| Feb 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | -0.44% | - |
| Jan 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.46 | 0.44% | - |
| Jan 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | 2.25% | - |
| Jan 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.27 | -3.48% | - |
| Jan 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -2.54% | - |
| Jan 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.06 | -1.67% | - |
| Jan 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | -2.04% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.85 | 3.38% | - |
| Jan 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.26 | -2.87% | - |
| Jan 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | -1.21% | - |
| Jan 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.25 | - | - |