Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 42.00
-2.40 (-5.41%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | - | -5.41% | - |
| Jun 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.78% | - |
| Jun 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Jun 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jun 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jun 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.13% | - |
| Jun 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.75% | - |
| Jun 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | - | - |
| Jun 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | -4.57% | - |
| Jun 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | -1.79% | - |
| Jun 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.46 | 4.69% | - |
| Jun 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | -0.93% | - |
| Jun 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.87 | -2.71% | - |
| Jun 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.06 | - | - |
| Jun 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.06 | 1.84% | - |
| Jun 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | -1.36% | - |
| Jun 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.86 | -0.90% | - |
| Jun 3, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.26 | - | - |
| Jun 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.26 | -0.89% | - |
| Jun 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | -4.27% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.66 | 4.00% | - |
| May 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | -3.02% | - |
| May 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.26 | 3.57% | - |
| May 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | -0.88% | - |
| May 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | 4.15% | - |
| May 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 1.40% | - |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.67 | 2.39% | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | -0.95% | - |
| May 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | -0.94% | - |
| May 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | -1.39% | - |
| May 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | 2.37% | - |
| May 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.07 | -1.86% | - |
| May 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.87 | -0.46% | - |
| May 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.07 | -4.85% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | 0.89% | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | -1.75% | - |
| May 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.66 | - | - |
| May 6, 2026 | 43.80 | 45.80 | 43.80 | 45.80 | 45.66 | 4.57% | - |
| May 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.66 | -3.10% | - |
| May 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.06 | 0.89% | - |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | -2.61% | - |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.86 | -3.36% | - |
| Apr 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.45 | -0.83% | - |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | - | - |
| Apr 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | -1.23% | - |
| Apr 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.45 | -0.41% | - |
| Apr 22, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | 0.41% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.45 | - | - |
| Apr 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.45 | - | - |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.45 | -1.22% | - |