Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 44.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | - | -0.89% | - |
| Jun 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| May 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.00% | - |
| May 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| May 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.57% | - |
| May 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| May 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 4.15% | - |
| May 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| May 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| May 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| May 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| May 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| May 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| May 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.85% | - |
| May 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| May 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| May 6, 2026 | 43.80 | 45.80 | 43.80 | 45.80 | 45.80 | 4.57% | - |
| May 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.10% | - |
| May 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Apr 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Apr 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Apr 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Apr 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Apr 22, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Apr 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Apr 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Apr 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Apr 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Apr 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Apr 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Apr 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Apr 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Apr 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.54% | - |
| Mar 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Mar 30, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 2.18% | - |
| 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 | 3.52% | - |