American Eagle Outfitters, Inc. (FRA:AFG)
Germany · Delayed Price · Currency is EUR 17.80
+0.20 (1.14%)
Last updated: Dec 1, 2025, 6:00 PM CET
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Nov 27, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 26, 2025 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 3.53% | 380 |
| Nov 25, 2025 | 16.50 | 17.20 | 16.50 | 17.00 | 17.00 | 3.03% | 920 |
| Nov 24, 2025 | 16.10 | 16.60 | 16.10 | 16.50 | 16.50 | 2.48% | 330 |
| Nov 21, 2025 | 15.30 | 16.20 | 15.30 | 16.10 | 16.10 | 5.92% | 51 |
| Nov 20, 2025 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | - |
| Nov 19, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 950 |
| Nov 18, 2025 | 15.10 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | - |
| Nov 17, 2025 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 0.66% | 150 |
| Nov 14, 2025 | 15.00 | 15.20 | 14.80 | 15.10 | 15.10 | 0.67% | 1,100 |
| Nov 13, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 50 |
| Nov 12, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 2.67% | 20 |
| Nov 11, 2025 | 15.40 | 15.60 | 15.00 | 15.00 | 15.00 | -2.60% | 50 |
| Nov 10, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 4.05% | 1,930 |
| Nov 7, 2025 | 14.40 | 14.80 | 14.20 | 14.80 | 14.80 | 2.78% | - |
| Nov 6, 2025 | 15.00 | 15.00 | 14.30 | 14.40 | 14.40 | -2.04% | 100 |
| Nov 5, 2025 | 14.00 | 14.90 | 14.00 | 14.70 | 14.70 | 4.26% | 1,001 |
| Nov 4, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | -1.40% | 250 |
| Nov 3, 2025 | 14.50 | 14.60 | 14.20 | 14.30 | 14.30 | -0.69% | 2,390 |
| Oct 31, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | - |
| Oct 30, 2025 | 14.60 | 14.70 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Oct 29, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 390 |
| Oct 28, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | - | 50 |
| Oct 27, 2025 | 14.20 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | - |
| Oct 24, 2025 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | 0.71% | 100 |
| Oct 23, 2025 | 13.50 | 14.30 | 13.50 | 14.10 | 14.10 | 4.44% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Oct 21, 2025 | 13.20 | 13.70 | 13.10 | 13.50 | 13.50 | 1.50% | 1,048 |
| Oct 20, 2025 | 12.80 | 13.40 | 12.80 | 13.30 | 13.30 | 3.91% | - |
| Oct 17, 2025 | 12.60 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 280 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 15, 2025 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Oct 14, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 3.82% | 125 |
| Oct 13, 2025 | 12.30 | 13.10 | 12.30 | 13.10 | 13.10 | 6.50% | - |
| Oct 10, 2025 | 12.90 | 13.00 | 12.20 | 12.30 | 12.30 | -5.38% | 1,065 |
| Oct 9, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 12.89 | -2.99% | - |
| Oct 8, 2025 | 13.40 | 13.40 | 12.90 | 13.40 | 13.29 | 1.52% | 60 |
| Oct 7, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.09 | -1.49% | 500 |
| Oct 6, 2025 | 14.40 | 14.40 | 13.40 | 13.40 | 13.29 | -6.94% | 50 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.28 | -0.69% | - |
| Oct 2, 2025 | 14.40 | 14.60 | 14.20 | 14.50 | 14.38 | - | 300 |
| Oct 1, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.38 | -1.36% | 1,155 |
| Sep 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.58 | -4.55% | - |
| Sep 29, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.27 | 1.32% | 590 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | - | - |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | -0.65% | - |
| Sep 24, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.17 | 0.66% | 274 |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | -5.00% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | -2.44% | - |