Abercrombie & Fitch Co. (FRA:AFT)
Germany · Delayed Price · Currency is EUR 77.17
-1.73 (-2.19%)
At close: Mar 27, 2026
FRA:AFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.26 | 77.52 | 76.08 | 76.08 | 76.08 | -3.70% | - |
| Mar 26, 2026 | 75.45 | 79.00 | 75.45 | 79.00 | 79.00 | 4.13% | 50 |
| Mar 25, 2026 | 76.39 | 76.64 | 75.87 | 75.87 | 75.87 | 0.93% | - |
| Mar 24, 2026 | 74.80 | 75.17 | 74.80 | 75.17 | 75.17 | -2.30% | - |
| Mar 23, 2026 | 74.87 | 76.94 | 74.87 | 76.94 | 76.94 | 0.65% | - |
| Mar 20, 2026 | 76.01 | 76.44 | 76.01 | 76.44 | 76.44 | 0.65% | - |
| Mar 19, 2026 | 74.29 | 75.95 | 73.77 | 75.95 | 75.95 | 1.40% | 407 |
| Mar 18, 2026 | 74.65 | 74.90 | 74.64 | 74.90 | 74.90 | -0.43% | - |
| Mar 17, 2026 | 72.91 | 75.22 | 72.80 | 75.22 | 75.22 | 4.04% | - |
| Mar 16, 2026 | 71.25 | 72.30 | 71.16 | 72.30 | 72.30 | 1.03% | - |
| Mar 13, 2026 | 72.37 | 72.60 | 71.56 | 71.56 | 71.56 | -1.95% | - |
| Mar 12, 2026 | 74.43 | 74.55 | 72.98 | 72.98 | 72.98 | -1.42% | - |
| Mar 11, 2026 | 74.03 | 74.03 | 73.89 | 74.03 | 74.03 | -0.51% | - |
| Mar 10, 2026 | 73.39 | 74.41 | 73.39 | 74.41 | 74.41 | 4.79% | - |
| Mar 9, 2026 | 71.33 | 71.70 | 71.01 | 71.01 | 71.01 | -5.35% | - |
| Mar 6, 2026 | 75.22 | 75.24 | 75.02 | 75.02 | 75.02 | -7.54% | - |
| Mar 5, 2026 | 80.71 | 81.14 | 80.71 | 81.14 | 81.14 | 1.26% | - |
| Mar 4, 2026 | 85.64 | 87.05 | 80.13 | 80.13 | 80.13 | -2.51% | 63 |
| Mar 3, 2026 | 82.28 | 82.28 | 80.93 | 82.19 | 82.19 | 1.53% | - |
| Mar 2, 2026 | 81.14 | 81.24 | 80.95 | 80.95 | 80.95 | -0.78% | - |
| Feb 27, 2026 | 82.36 | 82.36 | 81.59 | 81.59 | 81.59 | 1.00% | - |
| Feb 26, 2026 | 79.94 | 80.78 | 79.94 | 80.78 | 80.78 | 0.52% | - |
| Feb 25, 2026 | 79.37 | 80.36 | 79.37 | 80.36 | 80.36 | 3.03% | - |
| Feb 24, 2026 | 77.73 | 78.00 | 77.49 | 78.00 | 78.00 | -2.54% | - |
| Feb 23, 2026 | 80.11 | 80.19 | 80.03 | 80.03 | 80.03 | -0.69% | - |
| Feb 20, 2026 | 80.56 | 80.62 | 80.56 | 80.59 | 80.59 | 0.15% | - |
| Feb 19, 2026 | 80.04 | 80.47 | 79.93 | 80.47 | 80.47 | 1.26% | - |
| Feb 18, 2026 | 78.52 | 79.47 | 78.52 | 79.47 | 79.47 | 1.27% | - |
| Feb 17, 2026 | 77.97 | 78.47 | 77.97 | 78.47 | 78.47 | -0.33% | - |
| Feb 16, 2026 | 78.09 | 78.73 | 78.09 | 78.73 | 78.73 | 1.80% | - |
| Feb 13, 2026 | 75.89 | 77.34 | 75.86 | 77.34 | 77.34 | 0.97% | - |
| Feb 12, 2026 | 76.27 | 76.60 | 76.20 | 76.60 | 76.60 | -1.28% | - |
| Feb 11, 2026 | 76.36 | 77.59 | 76.36 | 77.59 | 77.59 | 0.44% | - |
| Feb 10, 2026 | 76.91 | 77.25 | 76.91 | 77.25 | 77.25 | -4.88% | - |
| Feb 9, 2026 | 81.39 | 81.39 | 81.21 | 81.21 | 81.21 | -3.13% | - |
| Feb 6, 2026 | 82.77 | 83.83 | 82.77 | 83.83 | 83.83 | -4.97% | - |
| Feb 5, 2026 | 88.24 | 88.24 | 88.00 | 88.21 | 88.21 | 4.71% | - |
| Feb 4, 2026 | 83.87 | 84.24 | 83.85 | 84.24 | 84.24 | -1.31% | - |
| Feb 3, 2026 | 84.76 | 85.36 | 84.73 | 85.36 | 85.36 | 4.10% | - |
| Feb 2, 2026 | 80.60 | 82.00 | 80.60 | 82.00 | 82.00 | 5.26% | - |
| Jan 30, 2026 | 77.31 | 77.90 | 77.31 | 77.90 | 77.90 | -1.75% | - |
| Jan 29, 2026 | 78.79 | 79.29 | 78.78 | 79.29 | 79.29 | -2.09% | - |
| Jan 28, 2026 | 80.41 | 80.98 | 80.41 | 80.98 | 80.98 | 0.60% | - |
| Jan 27, 2026 | 80.66 | 80.76 | 80.50 | 80.50 | 80.50 | -0.14% | 20 |
| Jan 26, 2026 | 80.62 | 80.63 | 80.61 | 80.61 | 80.61 | -1.84% | - |
| Jan 23, 2026 | 81.94 | 82.12 | 81.81 | 82.12 | 82.12 | -2.89% | - |
| Jan 22, 2026 | 85.50 | 85.89 | 84.56 | 84.56 | 84.56 | -4.99% | 40 |
| Jan 21, 2026 | 84.95 | 89.00 | 84.95 | 89.00 | 89.00 | 3.61% | - |
| Jan 20, 2026 | 86.44 | 86.44 | 85.90 | 85.90 | 85.90 | -2.76% | - |
| Jan 19, 2026 | 87.75 | 89.50 | 87.75 | 88.34 | 88.34 | -4.04% | 40 |