Abercrombie & Fitch Co. (FRA:AFT)
Germany · Delayed Price · Currency is EUR 77.90
-1.39 (-1.75%)
At close: Jan 30, 2026
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 91.56 | 92.06 | 91.53 | 92.06 | 92.06 | 5.90% | - |
| Jan 15, 2026 | 85.52 | 86.93 | 85.52 | 86.93 | 86.93 | -2.87% | 28 |
| Jan 14, 2026 | 87.25 | 89.50 | 87.25 | 89.50 | 89.50 | 1.16% | 30 |
| Jan 13, 2026 | 87.14 | 88.47 | 87.12 | 88.47 | 88.47 | 1.69% | 15 |
| Jan 12, 2026 | 104.96 | 104.96 | 85.39 | 87.00 | 87.00 | -20.78% | 163 |
| Jan 9, 2026 | 109.98 | 110.00 | 109.82 | 109.82 | 109.82 | 2.89% | - |
| Jan 8, 2026 | 107.12 | 107.22 | 106.74 | 106.74 | 106.74 | -1.62% | - |
| Jan 7, 2026 | 108.88 | 108.90 | 108.50 | 108.50 | 108.50 | -2.25% | - |
| Jan 6, 2026 | 104.50 | 111.00 | 104.28 | 111.00 | 111.00 | 6.49% | 35 |
| Jan 5, 2026 | 104.56 | 104.58 | 104.24 | 104.24 | 104.24 | 1.22% | - |
| Jan 2, 2026 | 105.70 | 106.58 | 102.98 | 102.98 | 102.98 | -5.49% | 60 |
| Dec 30, 2025 | 108.62 | 108.96 | 108.62 | 108.96 | 108.96 | 3.01% | - |
| Dec 29, 2025 | 105.44 | 105.78 | 105.26 | 105.78 | 105.78 | 1.87% | - |
| Dec 23, 2025 | 104.44 | 104.52 | 103.84 | 103.84 | 103.84 | 2.02% | - |
| Dec 22, 2025 | 102.00 | 104.38 | 101.78 | 101.78 | 101.78 | 0.04% | 15 |
| Dec 19, 2025 | 99.87 | 101.74 | 99.06 | 101.74 | 101.74 | 3.05% | 50 |
| Dec 18, 2025 | 98.43 | 98.73 | 98.43 | 98.73 | 98.73 | 0.51% | - |
| Dec 17, 2025 | 97.97 | 100.58 | 97.88 | 98.23 | 98.23 | -1.00% | 20 |
| Dec 16, 2025 | 99.61 | 100.30 | 99.22 | 99.22 | 99.22 | 4.82% | - |
| Dec 15, 2025 | 94.70 | 94.78 | 94.65 | 94.66 | 94.66 | 1.98% | - |
| Dec 12, 2025 | 92.75 | 92.87 | 92.75 | 92.82 | 92.82 | 1.51% | - |
| Dec 11, 2025 | 89.98 | 91.44 | 89.83 | 91.44 | 91.44 | 6.39% | - |
| Dec 10, 2025 | 84.72 | 85.95 | 84.61 | 85.95 | 85.95 | 7.25% | - |
| Dec 9, 2025 | 81.41 | 81.42 | 80.14 | 80.14 | 80.14 | -1.03% | - |
| Dec 8, 2025 | 81.23 | 81.23 | 80.97 | 80.97 | 80.97 | -0.71% | 30 |
| Dec 5, 2025 | 81.44 | 81.55 | 81.44 | 81.55 | 81.55 | -3.65% | - |
| Dec 4, 2025 | 84.43 | 84.64 | 84.17 | 84.64 | 84.64 | -0.52% | - |
| Dec 3, 2025 | 85.04 | 85.13 | 85.04 | 85.08 | 85.08 | -2.38% | - |
| Dec 2, 2025 | 86.43 | 87.64 | 86.41 | 87.15 | 87.15 | -1.13% | 140 |
| Dec 1, 2025 | 83.28 | 88.15 | 83.16 | 88.15 | 88.15 | 7.66% | 100 |
| Nov 28, 2025 | 81.52 | 81.88 | 81.52 | 81.88 | 81.88 | -0.15% | - |
| Nov 27, 2025 | 81.74 | 82.11 | 81.71 | 82.00 | 82.00 | 0.99% | - |
| Nov 26, 2025 | 76.93 | 82.75 | 76.90 | 81.20 | 81.20 | 12.02% | 24 |
| Nov 25, 2025 | 56.50 | 72.49 | 56.45 | 72.49 | 72.49 | 20.08% | - |
| Nov 24, 2025 | 60.28 | 60.37 | 60.21 | 60.37 | 60.37 | 2.58% | - |
| Nov 21, 2025 | 58.04 | 58.85 | 58.04 | 58.85 | 58.85 | -2.84% | - |
| Nov 20, 2025 | 60.02 | 60.57 | 60.02 | 60.57 | 60.57 | 1.15% | - |
| Nov 19, 2025 | 59.23 | 59.88 | 59.17 | 59.88 | 59.88 | 1.89% | - |
| Nov 18, 2025 | 58.72 | 58.81 | 58.72 | 58.77 | 58.77 | -2.05% | - |
| Nov 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.43% | 30 |