Aflac Incorporated (ETR:AFL)
Germany · Delayed Price · Currency is EUR 95.42
-0.76 (-0.79%)
At close: Oct 10, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 96.40 | 97.02 | 95.82 | 95.82 | 95.82 | -0.85% | 16 |
| Oct 9, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -0.54% | 144 |
| Oct 8, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.37% | 144 |
| Oct 7, 2025 | 96.90 | 97.18 | 96.56 | 96.80 | 96.80 | 0.14% | 144 |
| Oct 6, 2025 | 96.52 | 96.66 | 95.32 | 96.66 | 96.66 | 1.64% | 130 |
| Oct 3, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.63% | 41 |
| Oct 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.42% | 41 |
| Oct 1, 2025 | 94.88 | 94.90 | 94.70 | 94.90 | 94.90 | -0.11% | 41 |
| Sep 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 29, 2025 | 94.82 | 95.00 | 94.78 | 95.00 | 95.00 | 0.19% | 18 |
| Sep 26, 2025 | 93.78 | 94.92 | 93.78 | 94.82 | 94.82 | 1.33% | 176 |
| Sep 25, 2025 | 93.20 | 93.58 | 93.20 | 93.58 | 93.58 | 1.06% | 15 |
| Sep 24, 2025 | 91.44 | 92.60 | 91.44 | 92.60 | 92.60 | 0.59% | 15 |
| Sep 23, 2025 | 91.32 | 92.06 | 91.32 | 92.06 | 92.06 | 0.15% | 2 |
| Sep 22, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - | 122 |
| 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 |