Aflac Incorporated (FRA:AFL)
Germany · Delayed Price · Currency is EUR 94.54
-0.42 (-0.44%)
Last updated: Sep 30, 2025, 8:20 AM CET
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | - | -0.44% | - |
| Sep 29, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 1.47% | 33 |
| Sep 26, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.57% | 33 |
| Sep 25, 2025 | 92.80 | 94.12 | 92.80 | 94.12 | 94.12 | 1.77% | 33 |
| Sep 24, 2025 | 91.62 | 92.48 | 91.62 | 92.48 | 92.48 | 1.83% | 105 |
| Sep 23, 2025 | 90.76 | 90.82 | 90.76 | 90.82 | 90.82 | -0.83% | 26 |
| Sep 22, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.22% | 220 |
| Sep 19, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | -1.30% | 220 |
| Sep 18, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.96% | 220 |
| Sep 17, 2025 | 90.40 | 91.70 | 90.40 | 91.70 | 91.70 | 0.77% | 220 |
| Sep 16, 2025 | 91.74 | 91.74 | 91.00 | 91.00 | 91.00 | -2.00% | 220 |
| Sep 15, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.24% | 30 |
| Sep 12, 2025 | 92.36 | 93.08 | 92.36 | 93.08 | 93.08 | 1.77% | 30 |
| Sep 11, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 1.28% | 90 |
| Sep 10, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.68% | 90 |
| Sep 9, 2025 | 90.10 | 90.92 | 90.10 | 90.92 | 90.92 | -0.20% | 90 |
| Sep 8, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -1.85% | 364 |
| Sep 5, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 1.78% | 364 |
| Sep 4, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.77% | 364 |
| Sep 3, 2025 | 90.20 | 90.50 | 90.20 | 90.50 | 90.50 | -0.53% | 364 |
| Sep 2, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -0.66% | 100 |
| Sep 1, 2025 | 90.74 | 91.58 | 90.74 | 91.58 | 91.58 | 0.22% | 100 |
| Aug 29, 2025 | 90.48 | 91.38 | 90.48 | 91.38 | 91.38 | -0.80% | 550 |
| Aug 28, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -1.05% | 30 |
| Aug 27, 2025 | 92.82 | 93.10 | 92.82 | 93.10 | 93.10 | 1.20% | 30 |
| Aug 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.26% | 65 |
| Aug 25, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.80% | 65 |
| Aug 22, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.67% | - |
| Aug 21, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | 1.56% | - |
| Aug 20, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 0.20% | - |
| Aug 19, 2025 | 90.32 | 90.76 | 90.32 | 90.76 | 90.26 | 1.05% | 65 |
| Aug 18, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.33 | -1.49% | 100 |
| Aug 15, 2025 | 90.64 | 91.18 | 90.64 | 91.18 | 90.68 | 1.42% | 30 |
| Aug 14, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.41 | 1.84% | - |
| Aug 13, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 87.80 | -1.32% | - |
| Aug 12, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 88.97 | 0.16% | - |
| Aug 11, 2025 | 88.52 | 89.32 | 88.52 | 89.32 | 88.83 | 1.92% | 80 |
| Aug 8, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.16 | 0.32% | 200 |
| Aug 7, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.88 | 2.30% | - |
| Aug 6, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 84.93 | 0.23% | - |
| Aug 5, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.73 | 0.35% | - |
| Aug 4, 2025 | 84.72 | 85.58 | 84.72 | 84.90 | 84.43 | -1.74% | 90 |
| Aug 1, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 85.93 | 0.47% | - |
| Jul 31, 2025 | 86.06 | 86.06 | 86.00 | 86.00 | 85.53 | -1.67% | 100 |
| Jul 30, 2025 | 87.10 | 87.46 | 87.10 | 87.46 | 86.98 | 0.55% | 11 |
| Jul 29, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.50 | -1.96% | - |
| Jul 28, 2025 | 89.22 | 89.22 | 88.72 | 88.72 | 88.23 | 1.81% | 448 |
| Jul 25, 2025 | 87.10 | 87.14 | 87.10 | 87.14 | 86.66 | 0.32% | 7 |
| Jul 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.38 | -0.48% | - |
| Jul 23, 2025 | 87.48 | 88.14 | 87.28 | 87.28 | 86.80 | 1.21% | 65 |