Agnico Eagle Mines Limited (FRA:AE9)
Germany · Delayed Price · Currency is EUR 168.85
+1.85 (1.11%)
Last updated: May 14, 2026, 9:44 AM CET
FRA:AE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 166.25 | 166.55 | 166.25 | 166.55 | - | -0.95% | 100 |
| May 12, 2026 | 165.05 | 168.75 | 162.45 | 168.15 | 168.15 | 0.69% | 738 |
| May 11, 2026 | 161.45 | 170.25 | 161.45 | 167.00 | 167.00 | 2.05% | 220 |
| May 8, 2026 | 160.50 | 164.55 | 160.05 | 163.65 | 163.65 | 1.93% | 685 |
| May 7, 2026 | 161.30 | 167.45 | 160.55 | 160.55 | 160.55 | -0.40% | 710 |
| May 6, 2026 | 155.45 | 162.05 | 155.45 | 161.20 | 161.20 | 5.74% | 1,663 |
| May 5, 2026 | 154.40 | 156.95 | 152.45 | 152.45 | 152.45 | -0.65% | 665 |
| May 4, 2026 | 158.00 | 158.00 | 153.40 | 153.45 | 153.45 | -3.70% | 603 |
| Apr 30, 2026 | 158.55 | 161.80 | 158.55 | 159.35 | 159.35 | 1.34% | 50 |
| Apr 29, 2026 | 162.20 | 162.55 | 157.20 | 157.25 | 157.25 | -2.45% | 248 |
| Apr 28, 2026 | 167.05 | 168.50 | 160.55 | 161.20 | 161.20 | -4.42% | 1,341 |
| Apr 27, 2026 | 170.05 | 170.45 | 167.50 | 168.65 | 168.65 | -0.79% | 364 |
| Apr 24, 2026 | 169.45 | 171.00 | 169.00 | 170.00 | 170.00 | -0.09% | 169 |
| Apr 23, 2026 | 172.50 | 173.35 | 167.75 | 170.15 | 170.15 | -2.21% | 800 |
| Apr 22, 2026 | 176.00 | 177.45 | 173.95 | 174.00 | 174.00 | 0.46% | 342 |
| Apr 21, 2026 | 182.75 | 182.95 | 173.20 | 173.20 | 173.20 | -5.56% | 369 |
| Apr 20, 2026 | 187.40 | 187.40 | 181.15 | 183.40 | 183.40 | -2.06% | 243 |
| Apr 17, 2026 | 182.05 | 188.80 | 181.15 | 187.25 | 187.25 | 2.86% | 135 |
| Apr 16, 2026 | 181.55 | 183.25 | 181.55 | 182.05 | 182.05 | 0.28% | 71 |
| Apr 15, 2026 | 185.05 | 187.50 | 181.55 | 181.55 | 181.55 | -2.18% | 436 |
| Apr 14, 2026 | 184.00 | 187.00 | 184.00 | 185.60 | 185.60 | 0.30% | 78 |
| Apr 13, 2026 | 182.55 | 185.75 | 182.40 | 185.05 | 185.05 | 0.05% | 72 |
| Apr 10, 2026 | 184.05 | 186.15 | 184.05 | 184.95 | 184.95 | 0.05% | 4 |
| Apr 9, 2026 | 183.35 | 185.90 | 183.35 | 184.85 | 184.85 | 0.24% | 173 |
| Apr 8, 2026 | 188.00 | 189.95 | 183.55 | 184.40 | 184.40 | 2.42% | 843 |
| Apr 7, 2026 | 180.25 | 180.80 | 177.95 | 180.05 | 180.05 | -0.52% | 279 |
| 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 |