American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 11.29
+0.42 (3.88%)
At close: Sep 18, 2026
FRA:A1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.03 | 11.29 | 11.03 | 11.29 | 11.29 | 3.88% | 34 |
| Sep 17, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.30% | - |
| Sep 16, 2026 | 10.82 | 11.32 | 10.82 | 11.12 | 11.12 | 0.69% | 375 |
| Sep 15, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.30% | - |
| Sep 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.04% | - |
| Sep 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.17% | - |
| Sep 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.74% | - |
| Sep 9, 2026 | 10.84 | 11.19 | 10.84 | 11.19 | 11.19 | 1.91% | 300 |
| Sep 8, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.13% | - |
| Sep 7, 2026 | 11.02 | 11.02 | 10.99 | 10.99 | 10.99 | -3.34% | 785 |
| Sep 4, 2026 | 10.89 | 11.37 | 10.89 | 11.37 | 11.37 | 3.10% | 106 |
| Sep 3, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.25% | - |
| Sep 2, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -3.51% | - |
| Sep 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -3.09% | - |
| Aug 31, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.57% | 1,000 |
| Aug 28, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.38% | - |
| Aug 27, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -2.73% | - |
| Aug 26, 2026 | 11.65 | 11.96 | 11.65 | 11.96 | 11.96 | 1.51% | 60 |
| Aug 25, 2026 | 11.43 | 11.78 | 11.43 | 11.78 | 11.78 | -2.06% | 400 |
| Aug 24, 2026 | 11.51 | 12.03 | 11.51 | 12.03 | 12.03 | 2.51% | 35 |
| Aug 21, 2026 | 11.29 | 11.73 | 11.29 | 11.73 | 11.73 | 1.16% | 26 |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.93% | - |
| Aug 19, 2026 | 11.80 | 12.07 | 11.80 | 12.07 | 12.07 | -0.10% | 200 |
| Aug 18, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.93% | - |
| Aug 17, 2026 | 12.49 | 12.58 | 12.49 | 12.58 | 12.58 | -1.21% | 10,000 |
| Aug 14, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.66% | - |
| Aug 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.36% | - |
| Aug 12, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.11% | - |
| Aug 11, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -5.12% | 71 |
| Aug 10, 2026 | 13.48 | 13.48 | 13.37 | 13.37 | 13.37 | -1.44% | 71 |
| Aug 7, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -3.32% | - |
| Aug 6, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.79% | - |
| Aug 5, 2026 | 14.08 | 14.43 | 14.08 | 14.43 | 14.43 | 0.88% | - |
| Aug 4, 2026 | 13.65 | 14.33 | 13.65 | 14.31 | 14.31 | 2.20% | 1,480 |
| Aug 3, 2026 | 13.01 | 14.00 | 13.01 | 14.00 | 14.00 | 4.48% | 900 |
| Jul 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.32% | 500 |
| Jul 30, 2026 | 12.68 | 12.97 | 12.68 | 12.97 | 12.97 | -1.17% | 500 |
| Jul 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.29% | - |
| Jul 28, 2026 | 12.77 | 13.43 | 12.77 | 13.43 | 13.43 | 7.22% | 500 |
| Jul 27, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 3.71% | - |
| Jul 24, 2026 | 11.61 | 12.08 | 11.61 | 12.08 | 12.08 | -2.66% | - |
| Jul 23, 2026 | 12.59 | 12.59 | 12.41 | 12.41 | 12.41 | -5.81% | 215 |
| Jul 22, 2026 | 13.04 | 13.18 | 13.04 | 13.18 | 13.18 | -0.08% | 60 |
| Jul 21, 2026 | 13.02 | 13.19 | 13.02 | 13.19 | 13.19 | -0.83% | 150 |
| Jul 20, 2026 | 12.77 | 13.30 | 12.77 | 13.30 | 13.30 | 1.03% | 200 |
| Jul 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.29% | - |
| Jul 16, 2026 | 13.31 | 13.47 | 13.31 | 13.47 | 13.47 | 0.51% | 100 |
| Jul 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.20% | - |
| Jul 14, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.89% | - |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.80% | - |