Agnico Eagle Mines Limited (FRA:AE9)
Germany
· Delayed Price · Currency is EUR 191.65
+1.55 (0.82%)
Last updated: Mar 6, 2026, 7:55 PM CET
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.05 | 192.45 | 186.80 | 190.20 | 190.20 | 0.05% | 1,589 |
| Mar 5, 2026 | 199.00 | 203.00 | 185.75 | 190.10 | 190.10 | -4.66% | 1,408 |
| Mar 4, 2026 | 203.00 | 209.10 | 198.10 | 199.40 | 199.40 | -0.70% | 2,182 |
| Mar 3, 2026 | 216.00 | 216.00 | 196.90 | 200.80 | 200.80 | -6.52% | 3,547 |
| Mar 2, 2026 | 221.40 | 223.80 | 210.00 | 214.80 | 214.80 | 1.27% | 1,635 |
| Feb 27, 2026 | 209.90 | 213.50 | 208.10 | 212.10 | 211.72 | 2.17% | 7,739 |
| Feb 26, 2026 | 205.20 | 207.60 | 203.00 | 207.60 | 207.23 | 1.96% | 549 |
| Feb 25, 2026 | 207.50 | 209.90 | 203.60 | 203.60 | 203.23 | -1.78% | 347 |
| Feb 24, 2026 | 200.20 | 207.30 | 200.20 | 207.30 | 206.93 | 1.87% | 197 |
| Feb 23, 2026 | 194.05 | 203.60 | 194.00 | 203.50 | 203.13 | 5.33% | 1,734 |
| Feb 20, 2026 | 190.05 | 193.60 | 188.35 | 193.20 | 192.85 | 1.68% | 1,040 |
| Feb 19, 2026 | 187.00 | 190.00 | 186.90 | 190.00 | 189.66 | 1.60% | 322 |
| Feb 18, 2026 | 180.10 | 188.75 | 180.10 | 187.00 | 186.66 | 4.59% | 370 |
| Feb 17, 2026 | 175.40 | 180.30 | 175.40 | 178.80 | 178.48 | 0.59% | 459 |
| Feb 16, 2026 | 182.95 | 182.95 | 177.75 | 177.75 | 177.43 | -2.25% | 264 |
| Feb 13, 2026 | 178.95 | 182.25 | 174.10 | 181.85 | 181.52 | 4.93% | 961 |
| Feb 12, 2026 | 182.95 | 183.90 | 173.30 | 173.30 | 172.99 | -5.02% | 1,347 |
| Feb 11, 2026 | 178.95 | 182.95 | 178.20 | 182.45 | 182.12 | 2.50% | 1,111 |
| Feb 10, 2026 | 174.05 | 178.35 | 173.55 | 178.00 | 177.68 | 1.28% | 326 |
| Feb 9, 2026 | 167.70 | 175.75 | 167.70 | 175.75 | 175.43 | 5.78% | 583 |
| Feb 6, 2026 | 161.15 | 166.35 | 161.15 | 166.15 | 165.85 | 3.29% | 620 |
| Feb 5, 2026 | 167.15 | 167.15 | 160.35 | 160.85 | 160.56 | -4.26% | 1,579 |
| Feb 4, 2026 | 170.55 | 171.75 | 162.30 | 168.00 | 167.70 | 1.14% | 1,539 |
| Feb 3, 2026 | 171.45 | 172.45 | 162.75 | 166.10 | 165.80 | 3.33% | 2,316 |
| Feb 2, 2026 | 146.25 | 163.95 | 146.25 | 160.75 | 160.46 | 1.07% | 3,293 |
| Jan 30, 2026 | 170.65 | 172.85 | 159.05 | 159.05 | 158.76 | -10.95% | 4,398 |
| Jan 29, 2026 | 188.55 | 190.35 | 176.20 | 178.60 | 178.28 | -4.26% | 2,562 |
| Jan 28, 2026 | 183.50 | 186.70 | 182.45 | 186.55 | 186.22 | 4.45% | 1,260 |
| Jan 27, 2026 | 183.20 | 184.95 | 175.30 | 178.60 | 178.28 | -1.71% | 522 |
| Jan 26, 2026 | 186.15 | 188.95 | 181.70 | 181.70 | 181.37 | 0.11% | 4,170 |
| Jan 23, 2026 | 183.50 | 183.95 | 180.20 | 181.50 | 181.17 | -0.11% | 234 |
| Jan 22, 2026 | 176.30 | 181.85 | 175.65 | 181.70 | 181.37 | 3.24% | 360 |
| Jan 21, 2026 | 182.55 | 184.85 | 176.00 | 176.00 | 175.68 | -1.26% | 1,060 |
| Jan 20, 2026 | 174.05 | 178.60 | 173.55 | 178.25 | 177.93 | 2.03% | 2,084 |
| Jan 19, 2026 | 172.95 | 175.00 | 171.75 | 174.70 | 174.39 | 2.92% | 1,474 |
| Jan 16, 2026 | 172.40 | 173.25 | 169.20 | 169.75 | 169.45 | -1.62% | 257 |
| Jan 15, 2026 | 167.50 | 173.00 | 167.50 | 172.55 | 172.24 | 1.95% | 926 |
| Jan 14, 2026 | 172.50 | 173.95 | 167.95 | 169.25 | 168.95 | -1.02% | 1,136 |
| Jan 13, 2026 | 167.05 | 171.80 | 166.50 | 171.00 | 170.69 | 2.58% | 2,418 |
| Jan 12, 2026 | 166.15 | 169.70 | 166.15 | 166.70 | 166.40 | 1.89% | 1,792 |
| Jan 9, 2026 | 159.40 | 164.50 | 159.10 | 163.60 | 163.31 | 2.70% | 724 |
| Jan 8, 2026 | 153.05 | 159.30 | 151.75 | 159.30 | 159.01 | 2.18% | 562 |
| Jan 7, 2026 | 151.55 | 155.90 | 149.75 | 155.90 | 155.62 | 1.20% | 635 |
| Jan 6, 2026 | 150.05 | 154.05 | 149.55 | 154.05 | 153.77 | 2.97% | 993 |
| Jan 5, 2026 | 148.50 | 153.45 | 147.50 | 149.60 | 149.33 | 3.53% | 786 |
| Jan 2, 2026 | 147.55 | 148.95 | 140.90 | 144.50 | 144.24 | -2.27% | 1,047 |
| Dec 30, 2025 | 145.65 | 148.95 | 145.65 | 147.85 | 147.58 | 2.14% | 510 |
| Dec 29, 2025 | 154.95 | 154.95 | 144.05 | 144.75 | 144.49 | -5.85% | 813 |
| Dec 23, 2025 | 153.50 | 154.95 | 151.90 | 153.75 | 153.47 | 0.65% | 375 |
| Dec 22, 2025 | 152.00 | 154.00 | 151.00 | 152.75 | 152.48 | 2.62% | 1,250 |
| Dec 19, 2025 | 143.00 | 149.50 | 143.00 | 148.85 | 148.58 | 4.13% | 300 |
| Dec 18, 2025 | 141.70 | 144.95 | 141.40 | 142.95 | 142.69 | 0.46% | 584 |
| Dec 17, 2025 | 142.45 | 144.35 | 140.25 | 142.30 | 142.04 | 0.11% | 300 |
| Dec 16, 2025 | 141.15 | 143.35 | 141.15 | 142.15 | 141.89 | -0.63% | 232 |
| Dec 15, 2025 | 144.70 | 146.10 | 142.80 | 143.05 | 142.79 | 0.14% | 945 |
| Dec 12, 2025 | 144.75 | 148.40 | 142.85 | 142.85 | 142.59 | -1.28% | 389 |
| Dec 11, 2025 | 139.20 | 146.15 | 139.20 | 144.70 | 144.44 | 2.84% | 356 |
| Dec 10, 2025 | 142.25 | 142.25 | 138.10 | 140.70 | 140.45 | -1.51% | 531 |
| Dec 9, 2025 | 141.60 | 143.35 | 141.60 | 142.85 | 142.59 | 0.99% | 545 |
| Dec 8, 2025 | 146.00 | 146.00 | 141.45 | 141.45 | 141.20 | -2.58% | 460 |
| Dec 5, 2025 | 146.85 | 148.05 | 144.35 | 145.20 | 144.94 | -1.06% | 160 |
| Dec 4, 2025 | 144.00 | 146.75 | 142.95 | 146.75 | 146.49 | 1.45% | 4,362 |
| Dec 3, 2025 | 145.55 | 147.05 | 144.65 | 144.65 | 144.39 | -0.31% | 717 |
| Dec 2, 2025 | 147.70 | 147.70 | 142.80 | 145.10 | 144.84 | -2.19% | 162 |
| Dec 1, 2025 | 150.55 | 151.90 | 147.05 | 148.35 | 148.08 | -1.00% | 693 |
| Nov 28, 2025 | 150.00 | 151.00 | 149.10 | 149.85 | 149.24 | 1.11% | 727 |
| Nov 27, 2025 | 148.15 | 149.95 | 148.05 | 148.20 | 147.59 | -0.57% | 387 |
| Nov 26, 2025 | 144.70 | 149.85 | 143.45 | 149.05 | 148.44 | 3.90% | 142 |
| Nov 25, 2025 | 144.35 | 144.35 | 141.90 | 143.45 | 142.86 | 0.24% | 200 |
| Nov 24, 2025 | 138.20 | 143.20 | 138.05 | 143.10 | 142.51 | 3.77% | 493 |
| Nov 21, 2025 | 135.00 | 139.65 | 134.00 | 137.90 | 137.34 | 0.11% | 1,175 |
| Nov 20, 2025 | 144.30 | 145.90 | 137.75 | 137.75 | 137.19 | -5.10% | 396 |
| Nov 19, 2025 | 144.15 | 147.75 | 144.15 | 145.15 | 144.56 | 0.83% | 1,538 |
| Nov 18, 2025 | 139.00 | 144.45 | 139.00 | 143.95 | 143.36 | 1.44% | 390 |
| Nov 17, 2025 | 143.20 | 145.95 | 141.75 | 141.90 | 141.32 | -1.94% | 662 |
| Nov 14, 2025 | 145.35 | 145.90 | 140.20 | 144.70 | 144.11 | -0.21% | 1,508 |
| Nov 13, 2025 | 150.95 | 151.65 | 145.00 | 145.00 | 144.41 | -2.95% | 847 |
| Nov 12, 2025 | 144.50 | 150.35 | 144.50 | 149.40 | 148.79 | 3.25% | 2,725 |
| Nov 11, 2025 | 147.95 | 148.10 | 142.20 | 144.70 | 144.11 | -0.48% | 550 |
| Nov 10, 2025 | 143.00 | 145.50 | 142.05 | 145.40 | 144.80 | 4.79% | 629 |
| Nov 7, 2025 | 139.75 | 139.75 | 136.20 | 138.75 | 138.18 | 0.43% | - |
| Nov 6, 2025 | 139.05 | 141.65 | 138.15 | 138.15 | 137.58 | -0.65% | 340 |
| Nov 5, 2025 | 135.95 | 139.20 | 135.95 | 139.05 | 138.48 | 2.28% | 365 |
| Nov 4, 2025 | 143.00 | 143.00 | 135.95 | 135.95 | 135.39 | -3.24% | 513 |
| Nov 3, 2025 | 140.25 | 140.50 | 138.90 | 140.50 | 139.92 | 1.04% | 345 |
| Oct 31, 2025 | 139.20 | 139.80 | 138.35 | 139.05 | 138.48 | -1.00% | 10 |
| Oct 30, 2025 | 135.25 | 140.65 | 135.25 | 140.45 | 139.88 | 4.77% | 425 |
| Oct 29, 2025 | 136.05 | 139.45 | 134.05 | 134.05 | 133.50 | -0.89% | 489 |
| Oct 28, 2025 | 130.20 | 135.25 | 127.15 | 135.25 | 134.70 | 2.31% | 3,642 |
| Oct 27, 2025 | 140.05 | 140.05 | 130.60 | 132.20 | 131.66 | -5.64% | 1,362 |
| Oct 24, 2025 | 141.80 | 141.80 | 137.40 | 140.10 | 139.53 | -0.74% | 379 |
| Oct 23, 2025 | 141.30 | 143.75 | 141.15 | 141.15 | 140.57 | 0.64% | 2,037 |
| Oct 22, 2025 | 140.25 | 143.45 | 133.00 | 140.25 | 139.68 | 0.29% | 2,451 |
| Oct 21, 2025 | 150.50 | 152.10 | 138.50 | 139.85 | 139.28 | -8.51% | 3,335 |
| Oct 20, 2025 | 150.65 | 154.60 | 150.05 | 152.85 | 152.22 | 2.14% | 1,864 |
| Oct 17, 2025 | 161.90 | 161.90 | 146.30 | 149.65 | 149.04 | -5.61% | 3,114 |
| Oct 16, 2025 | 153.00 | 159.75 | 153.00 | 158.55 | 157.90 | 3.42% | 1,018 |
| Oct 15, 2025 | 149.20 | 153.45 | 149.00 | 153.30 | 152.67 | 3.97% | 1,660 |
| Oct 14, 2025 | 149.50 | 149.75 | 147.45 | 147.45 | 146.85 | -0.77% | 282 |
| Oct 13, 2025 | 145.05 | 148.60 | 144.15 | 148.60 | 147.99 | 4.91% | 1,042 |