American Eagle Outfitters, Inc. (FRA:AFG)
Germany · Delayed Price · Currency is EUR 13.70
-0.20 (-1.44%)
At close: Mar 27, 2026
FRA:AFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Mar 26, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Mar 25, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.76% | 450 |
| Mar 23, 2026 | 14.70 | 15.10 | 14.40 | 14.50 | 14.50 | -2.68% | 4,890 |
| Mar 20, 2026 | 15.20 | 15.40 | 14.60 | 14.90 | 14.90 | -0.67% | 340 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 350 |
| Mar 18, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | - |
| Mar 17, 2026 | 15.00 | 15.20 | 14.80 | 15.20 | 15.20 | 0.66% | 90 |
| Mar 16, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 13, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -2.56% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.60 | -3.11% | - |
| Mar 10, 2026 | 15.80 | 16.60 | 15.80 | 16.10 | 16.10 | 1.90% | - |
| Mar 9, 2026 | 15.50 | 15.90 | 15.20 | 15.80 | 15.80 | 0.64% | 250 |
| Mar 6, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.70 | -4.85% | 220 |
| Mar 5, 2026 | 18.50 | 18.60 | 16.30 | 16.50 | 16.50 | -13.61% | 400 |
| Mar 4, 2026 | 19.10 | 19.40 | 19.10 | 19.10 | 19.10 | 0.53% | 400 |
| Mar 3, 2026 | 19.10 | 19.10 | 18.30 | 19.00 | 19.00 | - | - |
| Mar 2, 2026 | 20.60 | 20.60 | 19.00 | 19.00 | 19.00 | -6.86% | 1,300 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | 350 |
| Feb 26, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 4.00% | 390 |
| Feb 25, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 540 |
| Feb 24, 2026 | 20.00 | 20.40 | 19.90 | 20.20 | 20.20 | 2.02% | 630 |
| Feb 23, 2026 | 21.20 | 21.20 | 19.30 | 19.80 | 19.80 | -6.60% | - |
| Feb 20, 2026 | 21.20 | 21.40 | 20.60 | 21.20 | 21.20 | 0.95% | 1,312 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | - | 1,170 |
| Feb 18, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 20.40 | 20.60 | 20.60 | -3.74% | 730 |
| Feb 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Feb 13, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 3.96% | - |
| Feb 12, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Feb 11, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | - |
| Feb 10, 2026 | 19.80 | 20.20 | 19.50 | 19.90 | 19.90 | 1.02% | - |
| Feb 9, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Feb 6, 2026 | 19.50 | 20.20 | 19.50 | 20.00 | 20.00 | 2.04% | - |
| Feb 5, 2026 | 20.40 | 20.40 | 19.40 | 19.60 | 19.60 | -3.92% | - |
| Feb 4, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 284 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | 50 |
| Feb 2, 2026 | 19.50 | 20.80 | 19.50 | 20.80 | 20.80 | 6.67% | - |
| Jan 30, 2026 | 19.40 | 19.60 | 19.30 | 19.50 | 19.50 | 1.04% | - |
| Jan 29, 2026 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | - | 80 |
| Jan 28, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | - | 100 |
| Jan 27, 2026 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -4.46% | 188 |
| Jan 26, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 160 |
| Jan 23, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -3.77% | 452 |
| Jan 22, 2026 | 22.20 | 22.40 | 21.20 | 21.20 | 21.20 | -4.50% | 100 |
| Jan 21, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | - |
| Jan 20, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | - | 133 |
| Jan 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |