American Eagle Outfitters, Inc. (FRA:AFG)
Germany · Delayed Price · Currency is EUR 15.45
-0.04 (-0.29%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:AFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.79 | 15.79 | 15.45 | 15.50 | 15.50 | -2.82% | - |
| Apr 22, 2026 | 16.56 | 16.56 | 15.95 | 15.95 | 15.95 | -2.86% | - |
| Apr 21, 2026 | 16.80 | 17.25 | 16.42 | 16.42 | 16.42 | -2.47% | - |
| Apr 20, 2026 | 16.30 | 16.96 | 16.30 | 16.83 | 16.83 | 2.15% | - |
| Apr 17, 2026 | 16.13 | 16.70 | 16.13 | 16.48 | 16.48 | 1.70% | 250 |
| Apr 16, 2026 | 16.44 | 16.65 | 16.20 | 16.20 | 16.20 | -0.89% | - |
| Apr 15, 2026 | 14.96 | 16.35 | 14.96 | 16.35 | 16.35 | 7.82% | - |
| Apr 14, 2026 | 15.25 | 15.25 | 15.10 | 15.16 | 15.16 | -0.98% | - |
| Apr 13, 2026 | 15.47 | 15.47 | 15.16 | 15.31 | 15.31 | -0.65% | - |
| Apr 10, 2026 | 15.62 | 15.62 | 15.35 | 15.41 | 15.41 | -2.03% | - |
| Apr 9, 2026 | 15.57 | 15.89 | 15.50 | 15.73 | 15.62 | 1.00% | - |
| Apr 8, 2026 | 15.60 | 15.60 | 15.20 | 15.58 | 15.47 | 5.38% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 14.73 | 14.78 | 14.68 | 2.64% | - |
| Apr 2, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.30 | -2.70% | 230 |
| Apr 1, 2026 | 14.30 | 15.00 | 14.30 | 14.80 | 14.70 | 3.50% | - |
| Mar 31, 2026 | 14.00 | 14.30 | 13.90 | 14.30 | 14.20 | 4.38% | - |
| Mar 30, 2026 | 14.00 | 14.30 | 13.70 | 13.70 | 13.61 | -2.14% | - |
| Mar 27, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 13.91 | 0.72% | - |
| Mar 26, 2026 | 14.10 | 14.20 | 13.90 | 13.90 | 13.81 | -2.11% | - |
| Mar 25, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.10 | 0.71% | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.01 | -2.76% | 450 |
| Mar 23, 2026 | 14.70 | 15.10 | 14.40 | 14.50 | 14.40 | -2.68% | 4,890 |
| Mar 20, 2026 | 15.20 | 15.40 | 14.60 | 14.90 | 14.80 | -0.67% | 340 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 14.90 | - | 350 |
| Mar 18, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 14.90 | -1.32% | - |
| Mar 17, 2026 | 15.00 | 15.20 | 14.80 | 15.20 | 15.10 | 0.66% | 90 |
| Mar 16, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.00 | -1.31% | - |
| Mar 13, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.20 | 0.66% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.10 | -2.56% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 15.50 | 15.60 | 15.50 | -3.11% | - |
| Mar 10, 2026 | 15.80 | 16.60 | 15.80 | 16.10 | 15.99 | 1.90% | - |
| Mar 9, 2026 | 15.50 | 15.90 | 15.20 | 15.80 | 15.69 | 0.64% | 250 |
| Mar 6, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.59 | -4.85% | 220 |
| Mar 5, 2026 | 18.50 | 18.60 | 16.30 | 16.50 | 16.39 | -13.61% | 400 |
| Mar 4, 2026 | 19.10 | 19.40 | 19.10 | 19.10 | 18.97 | 0.53% | 400 |
| Mar 3, 2026 | 19.10 | 19.10 | 18.30 | 19.00 | 18.87 | - | - |
| Mar 2, 2026 | 20.60 | 20.60 | 19.00 | 19.00 | 18.87 | -6.86% | 1,300 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.26 | -1.92% | 350 |
| Feb 26, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.66 | 4.00% | 390 |
| Feb 25, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 19.87 | -0.99% | 540 |
| Feb 24, 2026 | 20.00 | 20.40 | 19.90 | 20.20 | 20.06 | 2.02% | 630 |
| Feb 23, 2026 | 21.20 | 21.20 | 19.30 | 19.80 | 19.67 | -6.60% | - |
| Feb 20, 2026 | 21.20 | 21.40 | 20.60 | 21.20 | 21.06 | 0.95% | 1,312 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.60 | 21.00 | 20.86 | - | 1,170 |
| Feb 18, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 20.86 | 1.94% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 20.40 | 20.60 | 20.46 | -3.74% | 730 |
| Feb 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 1.90% | - |
| Feb 13, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 20.86 | 3.96% | - |
| Feb 12, 2026 | 20.00 | 20.60 | 20.00 | 20.20 | 20.06 | 2.02% | - |
| Feb 11, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.67 | -0.50% | - |