Academy Sports and Outdoors, Inc. (FRA:801)
Germany · Delayed Price · Currency is EUR 54.50
+2.50 (4.81%)
At close: Oct 23, 2026
FRA:801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Oct 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 20, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 19, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 15, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 5.37% | - |
| Oct 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Oct 13, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 1.69% | - |
| Oct 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Oct 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Oct 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Oct 7, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 6, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 7.91% | - |
| Oct 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Oct 2, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Oct 1, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 1.91% | - |
| Sep 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 29, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Sep 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Sep 25, 2026 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | 0.94% | - |
| Sep 24, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 1.43% | - |
| Sep 23, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Sep 22, 2026 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 1.41% | - |
| Sep 21, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 1.43% | - |
| 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% | - |