Aflac Incorporated (ETR:AFL)
Germany · Delayed Price · Currency is EUR 94.86
+0.58 (0.62%)
At close: Dec 19, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 94.74 | 94.86 | 94.74 | 94.86 | 94.86 | 0.62% | 45 |
| Dec 18, 2025 | 94.80 | 94.94 | 93.50 | 94.28 | 94.28 | 0.38% | 524 |
| Dec 17, 2025 | 92.78 | 94.28 | 92.78 | 93.92 | 93.92 | 0.19% | 163 |
| Dec 16, 2025 | 95.36 | 95.36 | 93.74 | 93.74 | 93.74 | -0.68% | 281 |
| Dec 15, 2025 | 94.62 | 94.92 | 94.38 | 94.38 | 94.38 | 1.03% | 29 |
| Dec 12, 2025 | 93.68 | 93.68 | 93.42 | 93.42 | 93.42 | 0.45% | 1 |
| Dec 11, 2025 | 91.90 | 93.00 | 91.60 | 93.00 | 93.00 | 0.35% | 25 |
| Dec 10, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -1.11% | - |
| Dec 9, 2025 | 92.20 | 93.72 | 92.20 | 93.72 | 93.72 | 0.32% | 585 |
| Dec 8, 2025 | 93.94 | 93.94 | 93.40 | 93.42 | 93.42 | -0.09% | 282 |
| Dec 5, 2025 | 93.46 | 93.50 | 93.46 | 93.50 | 93.50 | -0.66% | 70 |
| Dec 4, 2025 | 93.06 | 94.12 | 93.06 | 94.12 | 94.12 | 0.90% | 29 |
| Dec 3, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.68% | - |
| Dec 2, 2025 | 95.00 | 95.00 | 93.90 | 93.92 | 93.92 | -1.34% | 6 |
| Dec 1, 2025 | 95.02 | 95.44 | 95.00 | 95.20 | 95.20 | -0.87% | 152 |
| 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 |