Agnico Eagle Mines Limited (FRA:AE9)
Germany · Delayed Price · Currency is EUR 186.10
-5.65 (-2.95%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:AE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 190.65 | 190.65 | 189.10 | 189.85 | - | -0.99% | 443 |
| Aug 25, 2026 | 185.30 | 191.75 | 183.50 | 191.75 | 191.75 | 3.09% | 1,637 |
| Aug 24, 2026 | 186.50 | 187.30 | 182.75 | 186.00 | 186.00 | 0.51% | 1,106 |
| Aug 21, 2026 | 182.50 | 188.00 | 182.50 | 185.05 | 185.05 | 2.41% | 2,699 |
| Aug 20, 2026 | 177.35 | 182.35 | 173.00 | 180.70 | 180.70 | 1.57% | 1,834 |
| Aug 19, 2026 | 162.50 | 177.90 | 160.50 | 177.90 | 177.90 | 10.36% | 2,341 |
| Aug 18, 2026 | 161.15 | 163.05 | 161.00 | 161.20 | 161.20 | -0.92% | 164 |
| Aug 17, 2026 | 163.30 | 164.85 | 160.65 | 162.70 | 162.70 | 1.02% | 1,487 |
| Aug 14, 2026 | 154.55 | 162.15 | 154.55 | 161.05 | 161.05 | 3.24% | 169 |
| Aug 13, 2026 | 160.50 | 160.50 | 154.50 | 156.00 | 156.00 | -2.74% | 1,214 |
| Aug 12, 2026 | 159.70 | 161.50 | 158.80 | 160.40 | 160.40 | 1.94% | 1,991 |
| Aug 11, 2026 | 157.00 | 158.85 | 153.95 | 157.35 | 157.35 | 0.48% | 1,207 |
| Aug 10, 2026 | 155.55 | 157.25 | 151.30 | 156.60 | 156.60 | 1.33% | 2,146 |
| Aug 7, 2026 | 146.50 | 156.50 | 146.50 | 154.55 | 154.55 | 6.22% | 2,773 |
| Aug 6, 2026 | 145.50 | 147.00 | 141.50 | 145.50 | 145.50 | 1.43% | 4,910 |
| Aug 5, 2026 | 134.85 | 143.45 | 134.50 | 143.45 | 143.45 | 10.13% | 1,620 |
| Aug 4, 2026 | 128.05 | 133.10 | 128.05 | 130.25 | 130.25 | 1.80% | 639 |
| Aug 3, 2026 | 126.15 | 129.50 | 124.95 | 127.95 | 127.95 | 1.59% | 1,478 |
| Jul 31, 2026 | 128.75 | 129.25 | 124.25 | 125.95 | 125.95 | -3.52% | 559 |
| Jul 30, 2026 | 128.00 | 130.55 | 125.85 | 130.55 | 130.55 | 3.65% | 467 |
| Jul 29, 2026 | 126.05 | 127.85 | 123.45 | 125.95 | 125.95 | -0.04% | 563 |
| Jul 28, 2026 | 128.50 | 128.50 | 124.80 | 126.00 | 126.00 | -1.87% | 264 |
| Jul 27, 2026 | 129.55 | 129.55 | 127.40 | 128.40 | 128.40 | 1.06% | 94 |
| Jul 24, 2026 | 125.75 | 128.40 | 125.75 | 127.05 | 127.05 | 0.28% | 930 |
| Jul 23, 2026 | 128.55 | 128.55 | 125.50 | 126.70 | 126.70 | -1.21% | 1,030 |
| Jul 22, 2026 | 125.50 | 130.50 | 125.50 | 128.25 | 128.25 | 3.64% | 766 |
| Jul 21, 2026 | 122.05 | 124.45 | 121.10 | 123.75 | 123.75 | 3.60% | 2,053 |
| Jul 20, 2026 | 119.05 | 120.90 | 119.05 | 119.45 | 119.45 | 0.08% | 522 |
| Jul 17, 2026 | 119.75 | 121.25 | 118.55 | 119.35 | 119.35 | -0.33% | 1,574 |
| Jul 16, 2026 | 123.35 | 124.50 | 119.70 | 119.75 | 119.75 | -3.58% | 1,002 |
| Jul 15, 2026 | 127.00 | 127.00 | 122.90 | 124.20 | 124.20 | -1.15% | 515 |
| Jul 14, 2026 | 126.35 | 129.35 | 125.65 | 125.65 | 125.65 | -0.20% | 98 |
| Jul 13, 2026 | 127.05 | 127.05 | 125.05 | 125.90 | 125.90 | -1.95% | 121 |
| Jul 10, 2026 | 129.15 | 131.10 | 127.95 | 128.40 | 128.40 | -1.23% | 1,028 |
| Jul 9, 2026 | 127.05 | 130.00 | 127.05 | 130.00 | 130.00 | 2.77% | 171 |
| Jul 8, 2026 | 131.55 | 131.55 | 124.65 | 126.50 | 126.50 | -3.55% | 450 |
| Jul 7, 2026 | 134.00 | 136.00 | 131.15 | 131.15 | 131.15 | -3.46% | 788 |
| Jul 6, 2026 | 137.10 | 138.70 | 134.05 | 135.85 | 135.85 | -1.09% | 536 |
| Jul 3, 2026 | 136.30 | 137.95 | 135.00 | 137.35 | 137.35 | 2.27% | 737 |
| Jul 2, 2026 | 136.05 | 139.00 | 129.00 | 134.30 | 134.30 | -1.50% | 764 |
| Jul 1, 2026 | 133.40 | 138.95 | 133.40 | 136.35 | 136.35 | 1.00% | 415 |
| Jun 30, 2026 | 133.15 | 135.80 | 131.90 | 135.00 | 135.00 | 0.63% | 415 |
| Jun 29, 2026 | 136.95 | 138.15 | 133.55 | 134.15 | 134.15 | -2.83% | 1,267 |
| Jun 26, 2026 | 136.05 | 140.10 | 136.05 | 138.05 | 138.05 | 0.55% | 363 |
| Jun 25, 2026 | 133.95 | 137.95 | 133.95 | 137.30 | 137.30 | 2.31% | 362 |
| Jun 24, 2026 | 140.25 | 140.50 | 133.35 | 134.20 | 134.20 | -4.48% | 672 |
| Jun 23, 2026 | 143.50 | 143.75 | 140.50 | 140.50 | 140.50 | -3.20% | 203 |
| Jun 22, 2026 | 143.15 | 145.95 | 143.10 | 145.15 | 145.15 | 2.65% | 451 |
| Jun 19, 2026 | 141.00 | 143.30 | 139.00 | 141.40 | 141.40 | -2.82% | 798 |
| Jun 18, 2026 | 153.00 | 153.00 | 145.10 | 145.50 | 145.50 | -3.80% | 554 |