Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 43.60
+0.60 (1.40%)
Last updated: Sep 17, 2026, 8:02 AM CET
FRA:801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| Sep 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Sep 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.98% | - |
| Sep 15, 2026 | 46.40 | 46.40 | 44.00 | 44.00 | 43.87 | -4.35% | - |
| Sep 14, 2026 | 47.40 | 47.40 | 46.00 | 46.00 | 45.86 | -0.43% | - |
| Sep 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.06 | 6.45% | - |
| Sep 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 13.61% | - |
| Sep 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | -0.52% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.29 | 0.52% | - |
| Sep 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.09 | 3.24% | - |
| Sep 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | -0.54% | - |
| Sep 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.09 | 2.20% | - |
| Sep 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.29 | -0.55% | - |
| Sep 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | -1.08% | - |
| Aug 31, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.89 | 2.78% | - |
| Aug 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.89 | -2.17% | - |
| Aug 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.69 | - | - |
| Aug 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.69 | -6.12% | - |
| Aug 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | 1.03% | - |
| Aug 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.69 | 0.52% | - |
| Aug 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.49 | -3.98% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | 0.50% | - |
| Aug 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | 2.04% | - |
| Aug 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.08 | -3.92% | - |
| Aug 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -2.39% | - |
| Aug 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | -0.95% | - |
| Aug 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | -0.47% | - |
| Aug 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.27 | -0.47% | - |
| Aug 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.47 | 3.40% | - |
| Aug 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.08 | 1.48% | - |
| Aug 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.98% | - |
| Aug 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.88 | -1.91% | - |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | - | - |
| Aug 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | 2.45% | - |
| Aug 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -1.92% | - |
| Jul 31, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | -1.89% | - |
| Jul 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.27 | -2.75% | - |
| Jul 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.47 | 0.46% | - |
| Jul 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 6.90% | - |
| Jul 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | -0.49% | - |
| Jul 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.68 | -3.32% | - |
| Jul 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.08 | 0.96% | - |
| Jul 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.68 | - | - |
| Jul 21, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.68 | 0.48% | - |
| Jul 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | - | - |
| Jul 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.48 | 2.46% | - |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.48 | 1.00% | - |
| Jul 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | - | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.08 | 0.50% | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.88 | 2.04% | - |