Abercrombie & Fitch Co. (FRA:AFT)
Germany · Delayed Price · Currency is EUR 80.47
+1.00 (1.26%)
Feb 19, 2026, 2:44 PM EST
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |