Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 41.60
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jul 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Jul 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Jul 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Jul 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Jul 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jul 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jul 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jun 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Jun 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Jun 26, 2026 | 42.00 | 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% | - |