Aflac Incorporated (ETR:AFL)
Germany · Delayed Price · Currency is EUR 92.58
+0.88 (0.96%)
At close: Sep 18, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -0.30% | 21 |
| Sep 18, 2025 | 92.40 | 92.40 | 92.20 | 92.20 | 92.20 | 0.15% | 21 |
| Sep 17, 2025 | 90.46 | 92.06 | 90.46 | 92.06 | 92.06 | 1.61% | 1 |
| Sep 16, 2025 | 91.80 | 91.80 | 90.60 | 90.60 | 90.60 | -1.80% | 15 |
| Sep 15, 2025 | 93.96 | 93.96 | 92.26 | 92.26 | 92.26 | -0.60% | 26 |
| Sep 12, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 0.63% | 4 |
| Sep 11, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 1.61% | 4 |
| Sep 10, 2025 | 90.08 | 90.78 | 90.08 | 90.78 | 90.78 | -0.50% | 4 |
| Sep 9, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 1.15% | 73 |
| Sep 8, 2025 | 92.48 | 92.48 | 89.66 | 90.20 | 90.20 | -1.25% | 73 |
| Sep 5, 2025 | 92.00 | 92.00 | 91.34 | 91.34 | 91.34 | -1.10% | 2 |
| Sep 4, 2025 | 91.50 | 92.36 | 91.50 | 92.36 | 92.36 | 1.88% | 2 |
| Sep 3, 2025 | 89.82 | 90.66 | 89.82 | 90.66 | 90.66 | 0.11% | 1 |
| Sep 2, 2025 | 90.74 | 90.74 | 90.56 | 90.56 | 90.56 | -2.62% | 8 |
| Sep 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.80% | 15 |
| Aug 29, 2025 | 90.42 | 91.36 | 90.42 | 91.36 | 91.36 | 0.09% | 50 |
| Aug 28, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -1.98% | 34 |
| Aug 27, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 1.00% | 34 |
| Aug 26, 2025 | 92.06 | 92.20 | 92.06 | 92.20 | 92.20 | -0.15% | 111 |
| Aug 25, 2025 | 93.44 | 93.44 | 92.34 | 92.34 | 92.34 | -0.69% | 1 |
| Aug 22, 2025 | 93.82 | 94.00 | 92.76 | 92.98 | 92.98 | -0.43% | 312 |
| Aug 21, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.93% | - |
| Aug 20, 2025 | 90.52 | 93.14 | 90.52 | 92.52 | 92.52 | 1.31% | 31 |
| Aug 19, 2025 | 91.46 | 91.60 | 91.32 | 91.32 | 90.83 | 0.93% | 150 |
| Aug 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 89.99 | 0.07% | - |
| Aug 15, 2025 | 91.58 | 91.58 | 90.22 | 90.42 | 89.93 | 2.84% | 26 |
| Aug 14, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.44 | - | - |
| Aug 13, 2025 | 87.90 | 87.92 | 87.90 | 87.92 | 87.44 | -1.59% | 2 |
| Aug 12, 2025 | 89.50 | 89.56 | 89.34 | 89.34 | 88.86 | 0.20% | 26 |
| Aug 11, 2025 | 88.30 | 89.38 | 88.30 | 89.16 | 88.68 | 0.61% | 72 |
| Aug 8, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.14 | 1.21% | - |
| Aug 7, 2025 | 88.30 | 88.30 | 87.56 | 87.56 | 87.09 | -0.02% | 6 |
| Aug 6, 2025 | 85.70 | 87.58 | 85.54 | 87.58 | 87.11 | 2.46% | 74 |
| Aug 5, 2025 | 86.34 | 86.34 | 85.48 | 85.48 | 85.02 | 0.68% | 10 |
| Aug 4, 2025 | 84.36 | 84.90 | 84.36 | 84.90 | 84.44 | 0.86% | 9 |
| Aug 1, 2025 | 87.24 | 87.24 | 84.18 | 84.18 | 83.72 | -3.46% | 324 |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.73 | 0.65% | - |
| Jul 30, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.17 | -1.43% | - |
| Jul 29, 2025 | 88.00 | 88.00 | 87.90 | 87.90 | 87.42 | 0.27% | 20 |
| Jul 28, 2025 | 87.90 | 88.08 | 87.66 | 87.66 | 87.19 | -0.23% | 86 |
| Jul 25, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.38 | 0.57% | 60 |
| Jul 24, 2025 | 87.32 | 87.36 | 87.16 | 87.36 | 86.89 | 0.14% | 56 |
| Jul 23, 2025 | 88.34 | 88.38 | 87.24 | 87.24 | 86.77 | 0.25% | 3 |
| Jul 22, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.55 | -0.39% | - |
| Jul 21, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.89 | - | - |
| Jul 18, 2025 | 87.78 | 87.80 | 87.36 | 87.36 | 86.89 | 0.18% | 100 |
| Jul 17, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.73 | -0.18% | - |
| Jul 16, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.89 | - | - |
| Jul 15, 2025 | 88.54 | 88.54 | 87.36 | 87.36 | 86.89 | -0.09% | 7 |
| Jul 14, 2025 | 86.76 | 87.44 | 86.76 | 87.44 | 86.97 | 0.58% | 247 |