Aflac Incorporated (ETR:AFL)
Germany · Delayed Price · Currency is EUR 96.04
+0.70 (0.73%)
At close: Nov 28, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.68 | 97.68 | 95.88 | 96.04 | 96.04 | 0.73% | 55 |
| Nov 27, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -0.48% | - |
| Nov 26, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -1.03% | - |
| Nov 25, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.51% | - |
| Nov 24, 2025 | 96.80 | 96.80 | 95.36 | 95.36 | 95.36 | -1.28% | 1 |
| Nov 21, 2025 | 96.22 | 96.60 | 96.22 | 96.60 | 96.60 | 1.09% | 1 |
| Nov 20, 2025 | 95.40 | 95.56 | 94.68 | 95.56 | 95.56 | 1.66% | 271 |
| Nov 19, 2025 | 95.28 | 95.28 | 94.00 | 94.00 | 94.00 | -3.01% | 2 |
| Nov 18, 2025 | 97.72 | 97.72 | 96.92 | 96.92 | 96.42 | -0.98% | 18 |
| Nov 17, 2025 | 99.38 | 99.38 | 97.88 | 97.88 | 97.37 | -0.37% | 109 |
| Nov 14, 2025 | 99.34 | 99.34 | 98.24 | 98.24 | 97.73 | -0.10% | 12 |
| Nov 13, 2025 | 99.12 | 99.12 | 98.34 | 98.34 | 97.83 | -0.34% | 2 |
| Nov 12, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.17 | -0.48% | - |
| Nov 11, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 98.65 | 1.08% | - |
| Nov 10, 2025 | 98.96 | 98.96 | 98.10 | 98.10 | 97.59 | -0.51% | 15 |
| Nov 7, 2025 | 99.16 | 99.16 | 98.60 | 98.60 | 98.09 | 1.65% | 3 |
| Nov 6, 2025 | 96.96 | 97.00 | 96.96 | 97.00 | 96.50 | 3.19% | 4 |
| Nov 5, 2025 | 93.22 | 94.00 | 93.22 | 94.00 | 93.51 | 0.26% | 21 |
| Nov 4, 2025 | 93.96 | 93.96 | 93.76 | 93.76 | 93.28 | 1.60% | 21 |
| Nov 3, 2025 | 93.30 | 93.30 | 91.92 | 92.28 | 91.80 | -0.62% | 34 |
| Oct 31, 2025 | 93.02 | 93.02 | 92.86 | 92.86 | 92.38 | 0.41% | 55 |
| Oct 30, 2025 | 92.70 | 92.70 | 92.48 | 92.48 | 92.00 | 1.07% | 3 |
| Oct 29, 2025 | 91.16 | 91.50 | 91.16 | 91.50 | 91.03 | -0.26% | 100 |
| Oct 28, 2025 | 91.98 | 91.98 | 91.74 | 91.74 | 91.27 | -0.26% | 2 |
| Oct 27, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.50 | -0.61% | - |
| Oct 24, 2025 | 93.00 | 93.00 | 92.54 | 92.54 | 92.06 | -0.22% | 3 |
| Oct 23, 2025 | 93.38 | 93.38 | 92.74 | 92.74 | 92.26 | -0.30% | 2 |
| Oct 22, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 92.54 | -0.39% | - |
| Oct 21, 2025 | 93.64 | 93.64 | 93.38 | 93.38 | 92.90 | 0.71% | 3 |
| Oct 20, 2025 | 92.36 | 93.22 | 92.36 | 92.72 | 92.24 | 0.59% | 1,169 |
| Oct 17, 2025 | 90.56 | 92.18 | 90.48 | 92.18 | 91.70 | -3.01% | 65 |
| Oct 15, 2025 | 96.44 | 96.44 | 95.04 | 95.04 | 94.55 | -0.48% | 7 |
| Oct 14, 2025 | 94.20 | 95.50 | 94.12 | 95.50 | 95.01 | -0.17% | 297 |
| Oct 13, 2025 | 96.20 | 96.48 | 95.66 | 95.66 | 95.17 | -0.17% | 146 |
| Oct 10, 2025 | 96.40 | 97.02 | 95.82 | 95.82 | 95.32 | -0.85% | 16 |
| Oct 9, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.14 | -0.54% | - |
| Oct 8, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 96.66 | 0.37% | - |
| Oct 7, 2025 | 96.90 | 97.18 | 96.56 | 96.80 | 96.30 | 0.14% | 144 |
| Oct 6, 2025 | 96.52 | 96.66 | 95.32 | 96.66 | 96.16 | 1.64% | 130 |
| Oct 3, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.61 | 0.63% | - |
| Oct 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.01 | -0.42% | - |
| Oct 1, 2025 | 94.88 | 94.90 | 94.70 | 94.90 | 94.41 | 0.23% | 41 |
| Sep 30, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.19 | -0.34% | - |
| Sep 29, 2025 | 94.82 | 95.00 | 94.78 | 95.00 | 94.51 | 0.19% | 18 |
| Sep 26, 2025 | 93.78 | 94.92 | 93.78 | 94.82 | 94.33 | 1.33% | 176 |
| Sep 25, 2025 | 93.20 | 93.58 | 93.20 | 93.58 | 93.10 | 1.06% | 15 |
| Sep 24, 2025 | 91.44 | 92.60 | 91.44 | 92.60 | 92.12 | 0.59% | 15 |
| Sep 23, 2025 | 91.32 | 92.06 | 91.32 | 92.06 | 91.58 | 0.63% | 2 |
| Sep 22, 2025 | 91.86 | 92.00 | 91.48 | 91.48 | 91.01 | -0.48% | 122 |
| Sep 19, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.44 | -0.30% | - |