American Airlines Group Inc. (FRA:A1G)
Germany · Delayed Price · Currency is EUR 12.14
-0.09 (-0.77%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:A1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.98 | 12.19 | 11.98 | 12.19 | 12.19 | -0.94% | 40 |
| Jun 1, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.94% | 90 |
| May 29, 2026 | 12.29 | 12.55 | 12.29 | 12.55 | 12.55 | -4.50% | 741 |
| May 28, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.43% | 20 |
| May 27, 2026 | 12.46 | 13.12 | 12.46 | 12.83 | 12.83 | 1.31% | 540 |
| May 26, 2026 | 11.71 | 12.66 | 11.71 | 12.66 | 12.66 | 4.23% | 500 |
| May 25, 2026 | 12.04 | 12.15 | 12.04 | 12.15 | 12.15 | - | 2,192 |
| May 22, 2026 | 11.46 | 12.17 | 11.46 | 12.15 | 12.15 | 11.92% | 1,900 |
| May 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 6.98% | - |
| May 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.57% | - |
| May 19, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -5.06% | 713 |
| May 18, 2026 | 10.24 | 10.86 | 10.24 | 10.86 | 10.86 | 2.96% | 713 |
| May 15, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% | - |
| May 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.42% | - |
| May 13, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.04% | - |
| May 12, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -4.41% | - |
| May 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.71% | - |
| May 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.86% | - |
| May 7, 2026 | 10.75 | 11.29 | 10.75 | 11.20 | 11.20 | 1.82% | 600 |
| May 6, 2026 | 10.33 | 11.00 | 10.33 | 11.00 | 11.00 | 11.23% | 4,000 |
| May 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.91% | - |
| May 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 6.88% | 550 |
| Apr 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -4.55% | - |
| Apr 29, 2026 | 9.73 | 9.88 | 9.73 | 9.88 | 9.88 | 1.64% | 100 |
| Apr 28, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.88% | - |
| Apr 27, 2026 | 10.06 | 10.22 | 10.06 | 10.22 | 10.22 | -1.16% | 1,860 |
| Apr 24, 2026 | 9.85 | 10.34 | 9.85 | 10.34 | 10.34 | 8.50% | 48 |
| Apr 23, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -7.26% | - |
| Apr 22, 2026 | 9.84 | 10.27 | 9.84 | 10.27 | 10.27 | 1.10% | 500 |
| Apr 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.44% | - |
| Apr 20, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.82% | 200 |
| Apr 17, 2026 | 10.17 | 10.94 | 10.17 | 10.94 | 10.94 | 8.55% | 500 |
| Apr 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.98% | - |
| Apr 15, 2026 | 10.03 | 10.39 | 10.03 | 10.39 | 10.39 | 5.01% | 9,500 |
| Apr 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 5.57% | - |
| Apr 13, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.17% | - |
| Apr 10, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.91% | - |
| Apr 9, 2026 | 9.53 | 9.77 | 9.53 | 9.77 | 9.77 | -4.82% | 500 |
| Apr 8, 2026 | 9.98 | 10.26 | 9.94 | 10.26 | 10.26 | 11.54% | 1,543 |
| Apr 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | 1,100 |
| Apr 2, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.53% | - |
| Apr 1, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 7.01% | 100 |
| Mar 31, 2026 | 8.74 | 8.97 | 8.74 | 8.97 | 8.97 | -0.71% | 1,750 |
| Mar 30, 2026 | 8.74 | 9.03 | 8.74 | 9.03 | 9.03 | -0.26% | 150 |
| Mar 27, 2026 | 9.11 | 9.11 | 9.06 | 9.06 | 9.06 | 0.45% | 3,000 |
| Mar 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.85% | - |
| Mar 25, 2026 | 9.07 | 9.50 | 9.07 | 9.38 | 9.38 | -1.08% | 1,050 |
| Mar 24, 2026 | 9.08 | 9.48 | 9.08 | 9.48 | 9.48 | -0.25% | 660 |
| Mar 23, 2026 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | 5.51% | 626 |
| Mar 20, 2026 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -2.65% | 50 |