Agnico Eagle Mines Limited (FRA:AE9)
Germany · Delayed Price · Currency is EUR 168.55
+4.80 (2.93%)
At close: Oct 9, 2026
FRA:AE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 166.90 | 169.35 | 166.90 | 168.55 | 168.55 | 2.93% | 449 |
| Oct 8, 2026 | 161.10 | 164.20 | 161.10 | 163.75 | 163.75 | 1.93% | 10 |
| Oct 7, 2026 | 163.30 | 163.65 | 159.55 | 160.65 | 160.65 | -2.58% | 236 |
| Oct 6, 2026 | 162.00 | 165.40 | 162.00 | 164.90 | 164.90 | 1.13% | 324 |
| Oct 5, 2026 | 165.10 | 166.15 | 162.80 | 163.05 | 163.05 | 0.22% | 271 |
| Oct 2, 2026 | 160.60 | 163.00 | 160.60 | 162.70 | 162.70 | 1.62% | 670 |
| Oct 1, 2026 | 162.50 | 162.55 | 160.10 | 160.10 | 160.10 | -1.20% | 126 |
| Sep 30, 2026 | 163.50 | 165.00 | 161.95 | 162.05 | 162.05 | -1.07% | 162 |
| Sep 29, 2026 | 162.50 | 165.80 | 162.50 | 163.80 | 163.80 | 1.24% | 966 |
| Sep 28, 2026 | 164.75 | 164.85 | 161.80 | 161.80 | 161.80 | -5.07% | 275 |
| Sep 25, 2026 | 169.10 | 173.15 | 169.10 | 170.45 | 170.45 | 0.32% | 757 |
| Sep 24, 2026 | 171.00 | 171.05 | 167.60 | 169.90 | 169.90 | -1.08% | 389 |
| Sep 23, 2026 | 176.25 | 176.25 | 171.00 | 171.75 | 171.75 | -3.51% | 221 |
| Sep 22, 2026 | 170.85 | 178.00 | 170.55 | 178.00 | 178.00 | 3.49% | 388 |
| Sep 21, 2026 | 173.80 | 175.90 | 171.05 | 172.00 | 172.00 | -0.78% | 44 |
| Sep 18, 2026 | 176.40 | 178.90 | 172.45 | 173.35 | 173.35 | -1.31% | 133 |
| Sep 17, 2026 | 172.40 | 176.95 | 171.50 | 175.65 | 175.65 | 3.32% | 235 |
| Sep 16, 2026 | 171.25 | 174.05 | 170.00 | 170.00 | 170.00 | -0.09% | 101 |
| Sep 15, 2026 | 171.50 | 172.50 | 167.70 | 170.15 | 170.15 | -0.44% | 533 |
| Sep 14, 2026 | 171.00 | 172.35 | 168.20 | 170.90 | 170.90 | -0.93% | 520 |
| Sep 11, 2026 | 170.95 | 172.50 | 169.85 | 172.50 | 172.50 | 2.04% | 376 |
| Sep 10, 2026 | 174.70 | 174.75 | 168.20 | 169.05 | 169.05 | -3.10% | 562 |
| Sep 9, 2026 | 174.90 | 177.10 | 174.05 | 174.45 | 174.45 | 0.49% | 159 |
| Sep 8, 2026 | 175.75 | 177.80 | 172.90 | 173.60 | 173.60 | -1.34% | 456 |
| Sep 7, 2026 | 173.10 | 177.95 | 173.10 | 175.95 | 175.95 | -0.31% | 121 |
| Sep 4, 2026 | 177.40 | 179.20 | 174.35 | 176.50 | 176.50 | -0.98% | 265 |
| Sep 3, 2026 | 171.05 | 178.25 | 171.05 | 178.25 | 178.25 | 5.38% | 1,334 |
| Sep 2, 2026 | 166.90 | 170.25 | 166.65 | 169.15 | 169.15 | 1.23% | 559 |
| Sep 1, 2026 | 173.70 | 175.50 | 167.10 | 167.10 | 167.10 | -4.16% | 2,229 |
| Aug 31, 2026 | 177.00 | 177.95 | 172.65 | 174.75 | 174.36 | -1.63% | 1,226 |
| Aug 28, 2026 | 182.50 | 187.65 | 177.65 | 177.65 | 177.26 | -3.69% | 251 |
| Aug 27, 2026 | 184.80 | 185.30 | 182.00 | 184.45 | 184.04 | 0.27% | 1,346 |
| Aug 26, 2026 | 190.65 | 190.65 | 183.95 | 183.95 | 183.54 | -4.07% | 906 |
| Aug 25, 2026 | 185.30 | 191.75 | 183.50 | 191.75 | 191.32 | 3.09% | 1,637 |
| Aug 24, 2026 | 186.50 | 187.30 | 182.75 | 186.00 | 185.59 | 0.51% | 1,106 |
| Aug 21, 2026 | 182.50 | 188.00 | 182.50 | 185.05 | 184.64 | 2.41% | 2,699 |
| Aug 20, 2026 | 177.35 | 182.35 | 173.00 | 180.70 | 180.30 | 1.57% | 1,834 |
| Aug 19, 2026 | 162.50 | 177.90 | 160.50 | 177.90 | 177.50 | 10.36% | 2,341 |
| Aug 18, 2026 | 161.15 | 163.05 | 161.00 | 161.20 | 160.84 | -0.92% | 164 |
| Aug 17, 2026 | 163.30 | 164.85 | 160.65 | 162.70 | 162.34 | 1.02% | 1,487 |
| Aug 14, 2026 | 154.55 | 162.15 | 154.55 | 161.05 | 160.69 | 3.24% | 169 |
| Aug 13, 2026 | 160.50 | 160.50 | 154.50 | 156.00 | 155.65 | -2.74% | 1,214 |
| Aug 12, 2026 | 159.70 | 161.50 | 158.80 | 160.40 | 160.04 | 1.94% | 1,991 |
| Aug 11, 2026 | 157.00 | 158.85 | 153.95 | 157.35 | 157.00 | 0.48% | 1,207 |
| Aug 10, 2026 | 155.55 | 157.25 | 151.30 | 156.60 | 156.25 | 1.33% | 2,146 |
| Aug 7, 2026 | 146.50 | 156.50 | 146.50 | 154.55 | 154.21 | 6.22% | 2,773 |
| Aug 6, 2026 | 145.50 | 147.00 | 141.50 | 145.50 | 145.18 | 1.43% | 4,910 |
| Aug 5, 2026 | 134.85 | 143.45 | 134.50 | 143.45 | 143.13 | 10.13% | 1,620 |
| Aug 4, 2026 | 128.05 | 133.10 | 128.05 | 130.25 | 129.96 | 1.80% | 639 |
| Aug 3, 2026 | 126.15 | 129.50 | 124.95 | 127.95 | 127.67 | 1.59% | 1,478 |