Agnico Eagle Mines Limited (FRA:AE9)
Germany
· Delayed Price · Currency is EUR 146.75
+2.10 (1.45%)
At close: Dec 4, 2025
Agnico Eagle Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.85 | 148.05 | 144.35 | 145.20 | 145.20 | -1.06% | 160 |
| Dec 4, 2025 | 144.00 | 146.75 | 142.95 | 146.75 | 146.75 | 1.45% | 4,362 |
| Dec 3, 2025 | 145.55 | 147.05 | 144.65 | 144.65 | 144.65 | -0.31% | 717 |
| Dec 2, 2025 | 147.70 | 147.70 | 142.80 | 145.10 | 145.10 | -2.19% | 162 |
| Dec 1, 2025 | 150.55 | 151.90 | 147.05 | 148.35 | 148.35 | -1.00% | 693 |
| Nov 28, 2025 | 150.00 | 151.00 | 149.10 | 149.85 | 149.51 | 1.11% | 727 |
| Nov 27, 2025 | 148.15 | 149.95 | 148.05 | 148.20 | 147.86 | -0.57% | 387 |
| Nov 26, 2025 | 144.70 | 149.85 | 143.45 | 149.05 | 148.71 | 3.90% | 142 |
| Nov 25, 2025 | 144.35 | 144.35 | 141.90 | 143.45 | 143.12 | 0.24% | 200 |
| Nov 24, 2025 | 138.20 | 143.20 | 138.05 | 143.10 | 142.77 | 3.77% | 493 |
| Nov 21, 2025 | 135.00 | 139.65 | 134.00 | 137.90 | 137.58 | 0.11% | 1,175 |
| Nov 20, 2025 | 144.30 | 145.90 | 137.75 | 137.75 | 137.43 | -5.10% | 396 |
| Nov 19, 2025 | 144.15 | 147.75 | 144.15 | 145.15 | 144.82 | 0.83% | 1,538 |
| Nov 18, 2025 | 139.00 | 144.45 | 139.00 | 143.95 | 143.62 | 1.44% | 390 |
| Nov 17, 2025 | 143.20 | 145.95 | 141.75 | 141.90 | 141.57 | -1.94% | 662 |
| Nov 14, 2025 | 145.35 | 145.90 | 140.20 | 144.70 | 144.37 | -0.21% | 1,508 |
| Nov 13, 2025 | 150.95 | 151.65 | 145.00 | 145.00 | 144.67 | -2.95% | 847 |
| Nov 12, 2025 | 144.50 | 150.35 | 144.50 | 149.40 | 149.06 | 3.25% | 2,725 |
| Nov 11, 2025 | 147.95 | 148.10 | 142.20 | 144.70 | 144.37 | -0.48% | 550 |
| Nov 10, 2025 | 143.00 | 145.50 | 142.05 | 145.40 | 145.07 | 4.79% | 629 |
| Nov 7, 2025 | 139.75 | 139.75 | 136.20 | 138.75 | 138.43 | 0.43% | - |
| Nov 6, 2025 | 139.05 | 141.65 | 138.15 | 138.15 | 137.83 | -0.65% | 340 |
| Nov 5, 2025 | 135.95 | 139.20 | 135.95 | 139.05 | 138.73 | 2.28% | 365 |
| Nov 4, 2025 | 143.00 | 143.00 | 135.95 | 135.95 | 135.64 | -3.24% | 513 |
| Nov 3, 2025 | 140.25 | 140.50 | 138.90 | 140.50 | 140.18 | 1.04% | 345 |
| Oct 31, 2025 | 139.20 | 139.80 | 138.35 | 139.05 | 138.73 | -1.00% | 10 |
| Oct 30, 2025 | 135.25 | 140.65 | 135.25 | 140.45 | 140.13 | 4.77% | 425 |
| Oct 29, 2025 | 136.05 | 139.45 | 134.05 | 134.05 | 133.74 | -0.89% | 489 |
| Oct 28, 2025 | 130.20 | 135.25 | 127.15 | 135.25 | 134.94 | 2.31% | 3,642 |
| Oct 27, 2025 | 140.05 | 140.05 | 130.60 | 132.20 | 131.90 | -5.64% | 1,362 |
| Oct 24, 2025 | 141.80 | 141.80 | 137.40 | 140.10 | 139.78 | -0.74% | 379 |
| Oct 23, 2025 | 141.30 | 143.75 | 141.15 | 141.15 | 140.83 | 0.64% | 2,037 |
| Oct 22, 2025 | 140.25 | 143.45 | 133.00 | 140.25 | 139.93 | 0.29% | 2,451 |
| Oct 21, 2025 | 150.50 | 152.10 | 138.50 | 139.85 | 139.53 | -8.51% | 3,335 |
| Oct 20, 2025 | 150.65 | 154.60 | 150.05 | 152.85 | 152.50 | 2.14% | 1,864 |
| Oct 17, 2025 | 161.90 | 161.90 | 146.30 | 149.65 | 149.31 | -5.61% | 3,114 |
| Oct 16, 2025 | 153.00 | 159.75 | 153.00 | 158.55 | 158.19 | 3.42% | 1,018 |
| Oct 15, 2025 | 149.20 | 153.45 | 149.00 | 153.30 | 152.95 | 3.97% | 1,660 |
| Oct 14, 2025 | 149.50 | 149.75 | 147.45 | 147.45 | 147.11 | -0.77% | 282 |
| Oct 13, 2025 | 145.05 | 148.60 | 144.15 | 148.60 | 148.26 | 4.91% | 1,042 |
| Oct 10, 2025 | 141.85 | 142.50 | 139.25 | 141.65 | 141.32 | 1.40% | 839 |
| Oct 9, 2025 | 144.80 | 146.00 | 138.65 | 139.70 | 139.38 | -4.05% | 1,739 |
| Oct 8, 2025 | 145.05 | 147.50 | 143.45 | 145.60 | 145.26 | 2.10% | 1,611 |
| Oct 7, 2025 | 145.55 | 146.00 | 142.10 | 142.60 | 142.27 | -2.03% | 1,154 |
| Oct 6, 2025 | 147.55 | 147.75 | 145.00 | 145.55 | 145.21 | 1.75% | 734 |
| Oct 3, 2025 | 142.75 | 144.00 | 142.75 | 143.05 | 142.72 | 0.03% | 749 |
| Oct 2, 2025 | 146.00 | 146.00 | 140.55 | 143.00 | 142.67 | -1.48% | 457 |
| Oct 1, 2025 | 143.85 | 145.95 | 143.10 | 145.15 | 144.82 | 2.25% | 1,511 |
| Sep 30, 2025 | 143.95 | 143.95 | 138.00 | 141.95 | 141.62 | -0.66% | 748 |
| Sep 29, 2025 | 141.15 | 143.75 | 141.15 | 142.90 | 142.57 | 2.73% | 2,746 |
| Sep 26, 2025 | 136.60 | 139.60 | 135.90 | 139.10 | 138.78 | 2.32% | 819 |
| Sep 25, 2025 | 134.35 | 137.35 | 134.35 | 135.95 | 135.64 | 0.48% | 719 |
| Sep 24, 2025 | 137.55 | 138.30 | 135.15 | 135.30 | 134.99 | -1.42% | 442 |
| Sep 23, 2025 | 137.85 | 139.55 | 137.10 | 137.25 | 136.93 | 0.62% | 422 |
| Sep 22, 2025 | 138.85 | 142.00 | 136.40 | 136.40 | 136.09 | -0.29% | 1,134 |
| Sep 19, 2025 | 130.70 | 136.80 | 130.55 | 136.80 | 136.49 | 5.72% | 585 |
| Sep 18, 2025 | 128.25 | 129.40 | 128.25 | 129.40 | 129.10 | -0.42% | 338 |
| Sep 17, 2025 | 127.70 | 129.95 | 126.00 | 129.95 | 129.65 | 1.33% | 66 |
| Sep 16, 2025 | 131.25 | 131.25 | 127.70 | 128.25 | 127.95 | -1.12% | 1,177 |
| Sep 15, 2025 | 131.80 | 131.80 | 129.00 | 129.70 | 129.40 | -0.95% | 2,362 |
| Sep 12, 2025 | 131.40 | 132.50 | 129.80 | 130.95 | 130.65 | 0.65% | 428 |
| Sep 11, 2025 | 129.80 | 131.95 | 129.40 | 130.10 | 129.80 | -0.84% | 864 |
| Sep 10, 2025 | 130.65 | 132.65 | 130.65 | 131.20 | 130.90 | 0.54% | 1,519 |
| Sep 9, 2025 | 132.00 | 133.00 | 129.60 | 130.50 | 130.20 | 0.66% | 1,288 |
| Sep 8, 2025 | 130.35 | 131.95 | 129.65 | 129.65 | 129.35 | 0.66% | 376 |
| Sep 5, 2025 | 126.60 | 129.35 | 126.60 | 128.80 | 128.50 | 1.78% | 1,135 |
| Sep 4, 2025 | 125.30 | 127.15 | 125.30 | 126.55 | 126.26 | -0.39% | 210 |
| Sep 3, 2025 | 126.10 | 128.35 | 126.10 | 127.05 | 126.76 | 0.43% | 276 |
| Sep 2, 2025 | 125.90 | 127.60 | 125.00 | 126.50 | 126.21 | 0.40% | 521 |
| Sep 1, 2025 | 125.70 | 126.40 | 123.80 | 126.00 | 125.37 | 2.11% | 1,614 |
| Aug 29, 2025 | 119.20 | 123.40 | 119.20 | 123.40 | 122.78 | 3.74% | 1,664 |
| Aug 28, 2025 | 119.15 | 120.45 | 118.95 | 118.95 | 118.35 | -0.46% | 298 |
| Aug 27, 2025 | 119.15 | 120.30 | 119.15 | 119.50 | 118.90 | -0.21% | 126 |
| Aug 26, 2025 | 117.40 | 119.75 | 117.40 | 119.75 | 119.15 | 1.31% | 550 |
| Aug 25, 2025 | 117.45 | 118.60 | 117.40 | 118.20 | 117.61 | 1.03% | 808 |
| Aug 22, 2025 | 117.85 | 117.85 | 116.40 | 117.00 | 116.41 | 0.30% | 380 |
| Aug 21, 2025 | 114.55 | 117.00 | 114.55 | 116.65 | 116.07 | 1.83% | 203 |
| Aug 20, 2025 | 112.05 | 114.55 | 111.85 | 114.55 | 113.98 | 2.09% | 830 |
| Aug 19, 2025 | 114.20 | 115.05 | 112.20 | 112.20 | 111.64 | -1.71% | 778 |
| Aug 18, 2025 | 113.80 | 114.15 | 113.80 | 114.15 | 113.58 | 1.74% | 9 |
| Aug 15, 2025 | 113.05 | 113.05 | 112.20 | 112.20 | 111.64 | -2.14% | 86 |
| Aug 14, 2025 | 114.85 | 114.85 | 114.65 | 114.65 | 114.08 | 0.53% | 45 |
| Aug 13, 2025 | 115.40 | 117.15 | 114.05 | 114.05 | 113.48 | -2.81% | 328 |
| Aug 12, 2025 | 115.80 | 117.35 | 115.80 | 117.35 | 116.76 | 0.30% | 20 |
| Aug 11, 2025 | 116.95 | 117.00 | 114.00 | 117.00 | 116.41 | -0.55% | 1,695 |
| Aug 8, 2025 | 117.25 | 117.65 | 116.95 | 117.65 | 117.06 | 0.86% | 115 |
| Aug 7, 2025 | 115.70 | 116.80 | 115.70 | 116.65 | 116.07 | -0.30% | 201 |
| Aug 6, 2025 | 116.50 | 117.00 | 115.60 | 117.00 | 116.41 | 1.39% | 213 |
| Aug 5, 2025 | 114.45 | 115.40 | 114.10 | 115.40 | 114.82 | 2.17% | 605 |
| Aug 4, 2025 | 108.20 | 112.95 | 108.20 | 112.95 | 112.38 | 4.25% | 886 |
| Aug 1, 2025 | 109.60 | 110.25 | 108.35 | 108.35 | 107.81 | -1.05% | 95 |
| Jul 31, 2025 | 109.70 | 111.30 | 109.50 | 109.50 | 108.95 | 0.05% | 1,742 |
| Jul 30, 2025 | 109.05 | 110.15 | 109.05 | 109.45 | 108.90 | 0.23% | 117 |
| Jul 29, 2025 | 106.50 | 109.20 | 106.50 | 109.20 | 108.65 | 1.11% | 155 |
| Jul 28, 2025 | 109.35 | 109.35 | 108.00 | 108.00 | 107.46 | 0.42% | 228 |
| Jul 25, 2025 | 106.55 | 107.90 | 106.45 | 107.55 | 107.01 | -0.32% | 161 |
| Jul 24, 2025 | 107.00 | 107.90 | 107.00 | 107.90 | 107.36 | -0.23% | 150 |
| Jul 23, 2025 | 109.10 | 109.55 | 108.15 | 108.15 | 107.61 | -1.68% | 30 |
| Jul 22, 2025 | 103.95 | 110.05 | 103.95 | 110.00 | 109.45 | 4.71% | 2,135 |
| Jul 21, 2025 | 101.60 | 105.05 | 101.50 | 105.05 | 104.52 | 3.34% | 291 |