American Eagle Outfitters, Inc. (FRA:AFG)
Germany
· Delayed Price · Currency is EUR 19.80
-1.00 (-4.81%)
At close: Dec 5, 2025
American Eagle Outfitters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | - |
| Dec 3, 2025 | 19.70 | 20.80 | 19.70 | 20.20 | 20.20 | 12.85% | 6,339 |
| Dec 2, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Dec 1, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | 3.41% | 685 |
| 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% | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.26 | -3.53% | 60 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | 1.19% | 200 |
| Sep 17, 2025 | 16.80 | 17.10 | 16.80 | 16.80 | 16.66 | 1.20% | 330 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 6.41% | - |
| Sep 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.47 | -6.02% | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 0.61% | - |
| Sep 11, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.36 | 0.61% | 300 |
| Sep 10, 2025 | 15.20 | 16.40 | 15.20 | 16.40 | 16.26 | 7.19% | 420 |
| Sep 9, 2025 | 15.40 | 15.40 | 15.10 | 15.30 | 15.17 | 2.00% | 3,600 |
| Sep 8, 2025 | 15.90 | 15.90 | 15.00 | 15.00 | 14.88 | -6.25% | 173 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | 1.27% | 235 |
| Sep 4, 2025 | 14.30 | 15.80 | 14.30 | 15.80 | 15.67 | 37.39% | 2,726 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 3.60% | - |
| Sep 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -0.89% | - |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | 0.90% | 75 |
| Aug 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Aug 28, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.21 | 2.73% | 305 |
| Aug 27, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.91 | 3.77% | 200 |
| Aug 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -2.75% | 1,000 |
| Aug 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | 3.81% | - |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -1.87% | 80 |
| Aug 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -3.60% | - |
| Aug 19, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.01 | 0.91% | 40 |
| Aug 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | -1.79% | - |
| Aug 15, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.11 | -2.61% | 80 |
| Aug 14, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.41 | 2.68% | 300 |
| Aug 13, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.11 | 4.67% | 2,010 |
| Aug 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 0.94% | - |
| Aug 11, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.51 | -2.75% | 2,060 |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | - | - |
| Aug 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | - | - |
| Aug 6, 2025 | 10.80 | 10.90 | 10.50 | 10.90 | 10.81 | 3.81% | 5,290 |
| Aug 5, 2025 | 12.50 | 12.50 | 10.30 | 10.50 | 10.41 | -9.48% | 6,473 |
| Aug 4, 2025 | 9.70 | 11.60 | 9.70 | 11.60 | 11.50 | 28.89% | 3,200 |
| Aug 1, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 8.93 | -9.09% | 1,590 |
| Jul 31, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.82 | 1.02% | 4,095 |
| Jul 30, 2025 | 10.00 | 10.30 | 9.80 | 9.80 | 9.72 | -2.00% | 230 |
| Jul 29, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 9.92 | -3.85% | 680 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.00 | 10.40 | 10.31 | 6.12% | 4,516 |
| Jul 25, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.72 | 1.03% | 432 |
| Jul 24, 2025 | 11.00 | 11.50 | 9.70 | 9.70 | 9.62 | 11.49% | 1,629 |
| Jul 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 2.96% | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -0.59% | - |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| Jul 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 2.37% | - |