Agnico Eagle Mines Limited (FRA:AE9)
Germany · Delayed Price · Currency is EUR 145.20
-1.55 (-1.06%)
At close: Dec 5, 2025
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.85 | 148.05 | 144.35 | 145.20 | 145.20 | -1.06% | 160 |
| Dec 4, 2025 | 144.00 | 146.75 | 142.95 | 146.75 | 146.75 | 1.45% | 4,362 |
| Dec 3, 2025 | 145.55 | 147.05 | 144.65 | 144.65 | 144.65 | -0.31% | 717 |
| Dec 2, 2025 | 147.70 | 147.70 | 142.80 | 145.10 | 145.10 | -2.19% | 162 |
| Dec 1, 2025 | 150.55 | 151.90 | 147.05 | 148.35 | 148.35 | -1.00% | 693 |
| Nov 28, 2025 | 150.00 | 151.00 | 149.10 | 149.85 | 149.51 | 1.11% | 727 |
| Nov 27, 2025 | 148.15 | 149.95 | 148.05 | 148.20 | 147.86 | -0.57% | 387 |
| Nov 26, 2025 | 144.70 | 149.85 | 143.45 | 149.05 | 148.71 | 3.90% | 142 |
| Nov 25, 2025 | 144.35 | 144.35 | 141.90 | 143.45 | 143.12 | 0.24% | 200 |
| Nov 24, 2025 | 138.20 | 143.20 | 138.05 | 143.10 | 142.77 | 3.77% | 493 |
| Nov 21, 2025 | 135.00 | 139.65 | 134.00 | 137.90 | 137.58 | 0.11% | 1,175 |
| Nov 20, 2025 | 144.30 | 145.90 | 137.75 | 137.75 | 137.43 | -5.10% | 396 |
| Nov 19, 2025 | 144.15 | 147.75 | 144.15 | 145.15 | 144.82 | 0.83% | 1,538 |
| Nov 18, 2025 | 139.00 | 144.45 | 139.00 | 143.95 | 143.62 | 1.44% | 390 |
| Nov 17, 2025 | 143.20 | 145.95 | 141.75 | 141.90 | 141.57 | -1.94% | 662 |
| Nov 14, 2025 | 145.35 | 145.90 | 140.20 | 144.70 | 144.37 | -0.21% | 1,508 |
| Nov 13, 2025 | 150.95 | 151.65 | 145.00 | 145.00 | 144.67 | -2.95% | 847 |
| Nov 12, 2025 | 144.50 | 150.35 | 144.50 | 149.40 | 149.06 | 3.25% | 2,725 |
| Nov 11, 2025 | 147.95 | 148.10 | 142.20 | 144.70 | 144.37 | -0.48% | 550 |
| Nov 10, 2025 | 143.00 | 145.50 | 142.05 | 145.40 | 145.07 | 4.79% | 629 |
| Nov 7, 2025 | 139.75 | 139.75 | 136.20 | 138.75 | 138.43 | 0.43% | - |
| Nov 6, 2025 | 139.05 | 141.65 | 138.15 | 138.15 | 137.83 | -0.65% | 340 |
| Nov 5, 2025 | 135.95 | 139.20 | 135.95 | 139.05 | 138.73 | 2.28% | 365 |
| Nov 4, 2025 | 143.00 | 143.00 | 135.95 | 135.95 | 135.64 | -3.24% | 513 |
| Nov 3, 2025 | 140.25 | 140.50 | 138.90 | 140.50 | 140.18 | 1.04% | 345 |
| Oct 31, 2025 | 139.20 | 139.80 | 138.35 | 139.05 | 138.73 | -1.00% | 10 |
| Oct 30, 2025 | 135.25 | 140.65 | 135.25 | 140.45 | 140.13 | 4.77% | 425 |
| Oct 29, 2025 | 136.05 | 139.45 | 134.05 | 134.05 | 133.74 | -0.89% | 489 |
| Oct 28, 2025 | 130.20 | 135.25 | 127.15 | 135.25 | 134.94 | 2.31% | 3,642 |
| Oct 27, 2025 | 140.05 | 140.05 | 130.60 | 132.20 | 131.90 | -5.64% | 1,362 |
| Oct 24, 2025 | 141.80 | 141.80 | 137.40 | 140.10 | 139.78 | -0.74% | 379 |
| Oct 23, 2025 | 141.30 | 143.75 | 141.15 | 141.15 | 140.83 | 0.64% | 2,037 |
| Oct 22, 2025 | 140.25 | 143.45 | 133.00 | 140.25 | 139.93 | 0.29% | 2,451 |
| Oct 21, 2025 | 150.50 | 152.10 | 138.50 | 139.85 | 139.53 | -8.51% | 3,335 |
| Oct 20, 2025 | 150.65 | 154.60 | 150.05 | 152.85 | 152.50 | 2.14% | 1,864 |
| Oct 17, 2025 | 161.90 | 161.90 | 146.30 | 149.65 | 149.31 | -5.61% | 3,114 |
| Oct 16, 2025 | 153.00 | 159.75 | 153.00 | 158.55 | 158.19 | 3.42% | 1,018 |
| Oct 15, 2025 | 149.20 | 153.45 | 149.00 | 153.30 | 152.95 | 3.97% | 1,660 |
| Oct 14, 2025 | 149.50 | 149.75 | 147.45 | 147.45 | 147.11 | -0.77% | 282 |
| Oct 13, 2025 | 145.05 | 148.60 | 144.15 | 148.60 | 148.26 | 4.91% | 1,042 |
| Oct 10, 2025 | 141.85 | 142.50 | 139.25 | 141.65 | 141.32 | 1.40% | 839 |
| Oct 9, 2025 | 144.80 | 146.00 | 138.65 | 139.70 | 139.38 | -4.05% | 1,739 |
| Oct 8, 2025 | 145.05 | 147.50 | 143.45 | 145.60 | 145.26 | 2.10% | 1,611 |
| Oct 7, 2025 | 145.55 | 146.00 | 142.10 | 142.60 | 142.27 | -2.03% | 1,154 |
| Oct 6, 2025 | 147.55 | 147.75 | 145.00 | 145.55 | 145.21 | 1.75% | 734 |
| Oct 3, 2025 | 142.75 | 144.00 | 142.75 | 143.05 | 142.72 | 0.03% | 749 |
| Oct 2, 2025 | 146.00 | 146.00 | 140.55 | 143.00 | 142.67 | -1.48% | 457 |
| Oct 1, 2025 | 143.85 | 145.95 | 143.10 | 145.15 | 144.82 | 2.25% | 1,511 |
| Sep 30, 2025 | 143.95 | 143.95 | 138.00 | 141.95 | 141.62 | -0.66% | 748 |
| Sep 29, 2025 | 141.15 | 143.75 | 141.15 | 142.90 | 142.57 | 2.73% | 2,746 |