Abercrombie & Fitch Co. (BIT:1ANF)
Italy · Delayed Price · Currency is EUR 122.00
+1.50 (1.24%)
At close: Oct 2, 2026
BIT:1ANF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | - |
| Oct 1, 2026 | 120.00 | 120.00 | 120.00 | 120.50 | 120.50 | -0.41% | 16 |
| Sep 30, 2026 | 119.00 | 119.00 | 119.00 | 121.00 | 121.00 | 2.54% | 2 |
| Sep 29, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Sep 28, 2026 | 119.00 | 119.00 | 119.00 | 118.50 | 118.50 | - | 27 |
| Sep 25, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 2.16% | - |
| Sep 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | 1 |
| Sep 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.69% | - |
| Sep 22, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | - |
| Sep 21, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Sep 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.86% | - |
| Sep 17, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Sep 16, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 4.26% | - |
| Sep 15, 2026 | 117.00 | 117.00 | 117.00 | 117.50 | 117.50 | -4.47% | 10 |
| Sep 14, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.77% | - |
| Sep 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 1.20% | - |
| Sep 10, 2026 | 127.00 | 127.00 | 127.00 | 125.00 | 125.00 | -4.58% | 32 |
| Sep 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Sep 8, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | -5.15% | 31 |
| Sep 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8.37% | - |
| Sep 4, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 2.45% | - |
| Sep 3, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.51% | - |
| Sep 2, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -1.65% | - |
| Sep 1, 2026 | 124.00 | 124.00 | 123.00 | 121.50 | 121.50 | -2.02% | 27 |
| Aug 31, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -3.88% | - |
| Aug 28, 2026 | 126.00 | 127.00 | 125.00 | 129.00 | 129.00 | 0.39% | 24 |
| Aug 27, 2026 | 126.50 | 127.00 | 124.00 | 128.50 | 128.50 | 0.39% | 107 |
| Aug 26, 2026 | 91.40 | 102.50 | 91.40 | 128.00 | 128.00 | 35.59% | 222 |
| Aug 25, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.63% | - |
| Aug 24, 2026 | 97.60 | 97.60 | 94.60 | 95.00 | 95.00 | 2.59% | 19 |
| Aug 21, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 4.04% | 3 |
| Aug 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.41% | - |
| Aug 19, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.65% | - |
| Aug 18, 2026 | 87.40 | 87.40 | 87.40 | 91.80 | 91.80 | 0.22% | 74 |
| Aug 17, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.93% | - |
| Aug 14, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.27% | - |
| Aug 13, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -4.06% | - |
| Aug 12, 2026 | 103.00 | 103.00 | 99.20 | 98.60 | 98.60 | -3.33% | 40 |
| Aug 11, 2026 | 102.50 | 102.50 | 102.50 | 102.00 | 102.00 | - | 27 |
| Aug 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 5.37% | - |
| Aug 7, 2026 | 97.00 | 97.00 | 97.00 | 96.80 | 96.80 | 0.41% | 16 |
| Aug 6, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 2.55% | - |
| Aug 5, 2026 | 96.20 | 96.40 | 94.60 | 94.00 | 94.00 | -1.67% | 35 |
| Aug 4, 2026 | 96.20 | 96.20 | 94.80 | 95.60 | 95.60 | 3.91% | 145 |
| Aug 3, 2026 | 89.80 | 89.80 | 89.80 | 92.00 | 92.00 | 5.75% | 6 |
| Jul 31, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.40% | - |
| Jul 30, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -3.60% | - |
| Jul 29, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.33% | - |
| Jul 28, 2026 | 89.20 | 90.00 | 89.20 | 90.20 | 90.20 | 4.88% | 700 |
| Jul 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3.12% | - |