Aflac Incorporated (ETR:AFL)
Germany · Delayed Price · Currency is EUR 90.94
+0.18 (0.20%)
At close: Aug 20, 2025, 5:30 PM CET
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | - | 1.56% | 65 |
| Aug 20, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | - | 0.20% | 65 |
| Aug 19, 2025 | 90.32 | 90.76 | 90.32 | 90.76 | - | 1.05% | 65 |
| Aug 18, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | - | -1.49% | 100 |
| Aug 15, 2025 | 90.64 | 91.18 | 90.64 | 91.18 | - | 1.42% | 30 |
| Aug 14, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | - | 1.84% | - |
| Aug 13, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | - | -1.32% | 80 |
| Aug 12, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 0.16% | 80 |
| Aug 11, 2025 | 88.52 | 89.32 | 88.52 | 89.32 | - | 1.92% | 80 |
| Aug 8, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | - | 0.32% | 200 |
| Aug 7, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | - | 2.30% | 90 |
| Aug 6, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | - | 0.23% | 90 |
| Aug 5, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | - | 0.35% | 90 |
| Aug 4, 2025 | 84.72 | 85.58 | 84.72 | 84.90 | - | -1.74% | 90 |
| Aug 1, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | - | 0.47% | 100 |
| Jul 31, 2025 | 86.06 | 86.06 | 86.00 | 86.00 | - | -1.67% | 100 |
| Jul 30, 2025 | 87.10 | 87.46 | 87.10 | 87.46 | - | 0.55% | 11 |
| Jul 29, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | - | -1.96% | 448 |
| Jul 28, 2025 | 89.22 | 89.22 | 88.72 | 88.72 | - | 1.81% | 448 |
| Jul 25, 2025 | 87.10 | 87.14 | 87.10 | 87.14 | - | 0.32% | 7 |
| Jul 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | - | -0.48% | - |
| Jul 23, 2025 | 87.48 | 88.14 | 87.28 | 87.28 | - | 1.21% | 65 |
| Jul 22, 2025 | 86.22 | 86.24 | 86.22 | 86.24 | - | -1.35% | 30 |
| Jul 21, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | - | 0.28% | 30 |
| Jul 18, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | - | 0.05% | 30 |
| Jul 17, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | - | 1.14% | 30 |
| Jul 16, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | - | -1.51% | 30 |
| Jul 15, 2025 | 87.66 | 87.66 | 87.48 | 87.48 | - | 1.37% | 30 |
| Jul 14, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.80% | 106 |
| Jul 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | 0.88% | 106 |
| Jul 10, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | - | -1.69% | 106 |
| Jul 9, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | - | -0.79% | - |
| Jul 8, 2025 | 87.34 | 88.42 | 87.34 | 88.42 | - | -0.09% | 106 |
| Jul 7, 2025 | 87.32 | 88.50 | 87.32 | 88.50 | - | 0.48% | 238 |
| Jul 4, 2025 | 88.24 | 88.24 | 88.08 | 88.08 | - | 0.64% | 113 |
| Jul 3, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | - | -2.34% | - |
| Jul 2, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | - | 0.49% | - |
| Jul 1, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | - | -0.80% | - |
| Jun 30, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | - | 1.31% | - |
| Jun 27, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | - | 1.30% | 130 |
| Jun 26, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | - | -2.01% | - |
| Jun 25, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | - | -0.13% | 130 |
| Jun 24, 2025 | 90.62 | 90.62 | 89.52 | 89.52 | - | 0.25% | 130 |
| Jun 23, 2025 | 89.16 | 89.30 | 89.16 | 89.30 | - | 1.06% | 26 |
| Jun 20, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | - | -0.72% | 14 |
| Jun 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | 0.50% | 14 |
| Jun 18, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | - | 0.34% | - |
| Jun 17, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | - | -0.68% | - |
| Jun 16, 2025 | 88.36 | 88.86 | 88.36 | 88.86 | - | 1.51% | 14 |
| Jun 13, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | - | 0.16% | - |