Agnico Eagle Mines Limited (FRA:AE9)
Germany · Delayed Price · Currency is EUR 181.00
-0.20 (-0.11%)
At close: Apr 2, 2026
FRA:AE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 173.00 | 182.55 | 172.05 | 181.00 | 181.00 | -0.11% | 919 |
| Apr 1, 2026 | 177.75 | 183.10 | 176.80 | 181.20 | 181.20 | 3.40% | 503 |
| Mar 31, 2026 | 168.10 | 175.85 | 168.10 | 175.25 | 175.25 | 5.32% | 984 |
| Mar 30, 2026 | 169.15 | 171.50 | 166.00 | 166.40 | 166.40 | -0.75% | 559 |
| Mar 27, 2026 | 165.65 | 168.15 | 162.55 | 167.65 | 167.65 | 2.98% | 340 |
| Mar 26, 2026 | 167.00 | 168.45 | 160.75 | 162.80 | 162.80 | -2.02% | 804 |
| Mar 25, 2026 | 164.00 | 167.45 | 163.05 | 166.15 | 166.15 | 3.91% | 1,465 |
| Mar 24, 2026 | 158.65 | 159.95 | 155.05 | 159.90 | 159.90 | 1.01% | 1,957 |
| Mar 23, 2026 | 145.00 | 161.45 | 143.10 | 158.30 | 158.30 | 2.19% | 2,735 |
| Mar 20, 2026 | 159.05 | 164.05 | 152.35 | 154.90 | 154.90 | -2.61% | 517 |
| Mar 19, 2026 | 166.00 | 166.00 | 155.55 | 159.05 | 159.05 | -5.72% | 2,544 |
| Mar 18, 2026 | 181.35 | 181.80 | 168.70 | 168.70 | 168.70 | -6.90% | 3,386 |
| Mar 17, 2026 | 182.90 | 184.10 | 181.00 | 181.20 | 181.20 | -0.58% | 1,920 |
| Mar 16, 2026 | 181.05 | 184.10 | 176.65 | 182.25 | 182.25 | 0.72% | 649 |
| Mar 13, 2026 | 188.55 | 188.85 | 180.95 | 180.95 | 180.95 | -3.93% | 1,242 |
| Mar 12, 2026 | 190.15 | 192.00 | 188.35 | 188.35 | 188.35 | -1.90% | 257 |
| Mar 11, 2026 | 196.95 | 196.95 | 188.00 | 192.00 | 192.00 | -1.56% | 2,962 |
| Mar 10, 2026 | 195.05 | 197.75 | 194.65 | 195.05 | 195.05 | 0.88% | 3,825 |
| Mar 9, 2026 | 186.15 | 193.35 | 185.25 | 193.35 | 193.35 | 1.66% | 783 |
| Mar 6, 2026 | 192.05 | 192.45 | 186.80 | 190.20 | 190.20 | 0.05% | 1,589 |
| Mar 5, 2026 | 199.00 | 203.00 | 185.75 | 190.10 | 190.10 | -4.66% | 1,408 |
| Mar 4, 2026 | 203.00 | 209.10 | 198.10 | 199.40 | 199.40 | -0.70% | 2,182 |
| Mar 3, 2026 | 216.00 | 216.00 | 196.90 | 200.80 | 200.80 | -6.52% | 3,547 |
| Mar 2, 2026 | 221.40 | 223.80 | 210.00 | 214.80 | 214.80 | 1.27% | 1,635 |
| Feb 27, 2026 | 209.90 | 213.50 | 208.10 | 212.10 | 211.72 | 2.17% | 7,739 |
| Feb 26, 2026 | 205.20 | 207.60 | 203.00 | 207.60 | 207.23 | 1.96% | 549 |
| Feb 25, 2026 | 207.50 | 209.90 | 203.60 | 203.60 | 203.23 | -1.78% | 347 |
| Feb 24, 2026 | 200.20 | 207.30 | 200.20 | 207.30 | 206.93 | 1.87% | 197 |
| Feb 23, 2026 | 194.05 | 203.60 | 194.00 | 203.50 | 203.13 | 5.33% | 1,734 |
| Feb 20, 2026 | 190.05 | 193.60 | 188.35 | 193.20 | 192.85 | 1.68% | 1,040 |
| Feb 19, 2026 | 187.00 | 190.00 | 186.90 | 190.00 | 189.66 | 1.60% | 322 |
| Feb 18, 2026 | 180.10 | 188.75 | 180.10 | 187.00 | 186.66 | 4.59% | 370 |
| Feb 17, 2026 | 175.40 | 180.30 | 175.40 | 178.80 | 178.48 | 0.59% | 459 |
| Feb 16, 2026 | 182.95 | 182.95 | 177.75 | 177.75 | 177.43 | -2.25% | 264 |
| Feb 13, 2026 | 178.95 | 182.25 | 174.10 | 181.85 | 181.52 | 4.93% | 961 |
| Feb 12, 2026 | 182.95 | 183.90 | 173.30 | 173.30 | 172.99 | -5.02% | 1,347 |
| Feb 11, 2026 | 178.95 | 182.95 | 178.20 | 182.45 | 182.12 | 2.50% | 1,111 |
| Feb 10, 2026 | 174.05 | 178.35 | 173.55 | 178.00 | 177.68 | 1.28% | 326 |
| Feb 9, 2026 | 167.70 | 175.75 | 167.70 | 175.75 | 175.43 | 5.78% | 583 |
| Feb 6, 2026 | 161.15 | 166.35 | 161.15 | 166.15 | 165.85 | 3.29% | 620 |
| Feb 5, 2026 | 167.15 | 167.15 | 160.35 | 160.85 | 160.56 | -4.26% | 1,579 |
| Feb 4, 2026 | 170.55 | 171.75 | 162.30 | 168.00 | 167.70 | 1.14% | 1,539 |
| Feb 3, 2026 | 171.45 | 172.45 | 162.75 | 166.10 | 165.80 | 3.33% | 2,316 |
| Feb 2, 2026 | 146.25 | 163.95 | 146.25 | 160.75 | 160.46 | 1.07% | 3,293 |
| Jan 30, 2026 | 170.65 | 172.85 | 159.05 | 159.05 | 158.76 | -10.95% | 4,398 |
| Jan 29, 2026 | 188.55 | 190.35 | 176.20 | 178.60 | 178.28 | -4.26% | 2,562 |
| Jan 28, 2026 | 183.50 | 186.70 | 182.45 | 186.55 | 186.22 | 4.45% | 1,260 |
| Jan 27, 2026 | 183.20 | 184.95 | 175.30 | 178.60 | 178.28 | -1.71% | 522 |
| Jan 26, 2026 | 186.15 | 188.95 | 181.70 | 181.70 | 181.37 | 0.11% | 4,170 |
| Jan 23, 2026 | 183.50 | 183.95 | 180.20 | 181.50 | 181.17 | -0.11% | 234 |