Abercrombie & Fitch Co. (FRA:AFT)
Germany · Delayed Price · Currency is EUR 65.80
-5.60 (-7.84%)
Last updated: Jun 2, 2026, 5:35 PM CET
FRA:AFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | - | - |
| Jun 1, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -4.97% | - |
| May 29, 2026 | 69.60 | 69.60 | 68.40 | 68.40 | 68.40 | - | - |
| May 28, 2026 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | -2.84% | - |
| May 27, 2026 | 64.40 | 70.40 | 64.40 | 70.40 | 70.40 | 5.39% | - |
| May 26, 2026 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | -0.30% | - |
| May 25, 2026 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 2.13% | - |
| May 22, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 7.54% | - |
| May 21, 2026 | 63.60 | 63.60 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| May 20, 2026 | 61.40 | 62.00 | 61.20 | 62.00 | 62.00 | 1.64% | 50 |
| May 19, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 2.01% | - |
| May 18, 2026 | 59.60 | 59.80 | 59.60 | 59.80 | 59.80 | -2.29% | - |
| May 15, 2026 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | -0.33% | - |
| May 14, 2026 | 60.60 | 62.60 | 60.60 | 61.40 | 61.40 | 0.99% | 42 |
| May 13, 2026 | 61.40 | 61.40 | 60.80 | 60.80 | 60.80 | -0.98% | - |
| May 12, 2026 | 60.60 | 61.40 | 60.60 | 61.40 | 61.40 | -6.40% | - |
| May 11, 2026 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | -1.50% | - |
| May 8, 2026 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | -0.89% | - |
| May 7, 2026 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | 1.51% | - |
| May 6, 2026 | 65.00 | 66.20 | 64.80 | 66.20 | 66.20 | -1.78% | - |
| May 5, 2026 | 67.00 | 67.40 | 66.80 | 67.40 | 67.40 | -5.87% | - |
| May 4, 2026 | 71.20 | 71.60 | 71.20 | 71.60 | 71.60 | -0.83% | - |
| Apr 30, 2026 | 70.60 | 73.00 | 70.60 | 72.20 | 72.20 | -0.28% | 30 |
| Apr 29, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | -1.36% | - |
| Apr 28, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | -0.54% | - |
| Apr 27, 2026 | 73.20 | 73.80 | 73.00 | 73.80 | 73.80 | -2.64% | 10 |
| Apr 24, 2026 | 77.40 | 77.40 | 75.40 | 75.80 | 75.80 | -3.07% | 160 |
| Apr 23, 2026 | 77.60 | 78.20 | 77.60 | 78.20 | 78.20 | -3.69% | - |
| Apr 22, 2026 | 80.40 | 81.20 | 80.40 | 81.20 | 81.20 | -1.22% | - |
| Apr 21, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 3.53% | - |
| Apr 20, 2026 | 78.60 | 79.40 | 78.60 | 79.40 | 79.40 | 0.76% | - |
| Apr 17, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 1.81% | - |
| Apr 16, 2026 | 76.60 | 77.40 | 76.60 | 77.40 | 77.40 | - | - |
| Apr 15, 2026 | 78.00 | 78.00 | 76.60 | 77.40 | 77.40 | -2.52% | 120 |
| Apr 14, 2026 | 78.40 | 79.40 | 78.40 | 79.40 | 79.40 | -4.57% | - |
| Apr 13, 2026 | 82.80 | 83.20 | 82.80 | 83.20 | 83.20 | -5.24% | - |
| Apr 10, 2026 | 87.20 | 89.00 | 87.20 | 87.80 | 87.80 | 1.86% | 1,000 |
| Apr 9, 2026 | 86.00 | 86.20 | 85.80 | 86.20 | 86.20 | -0.92% | - |
| Apr 8, 2026 | 86.20 | 87.00 | 85.40 | 87.00 | 87.00 | 5.33% | 40 |
| Apr 7, 2026 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | 3.61% | - |
| Apr 2, 2026 | 79.66 | 79.85 | 79.65 | 79.72 | 79.72 | -1.58% | - |
| Apr 1, 2026 | 78.33 | 81.00 | 78.17 | 81.00 | 81.00 | 6.38% | 50 |
| Mar 31, 2026 | 75.58 | 76.14 | 75.58 | 76.14 | 76.14 | -1.79% | - |
| Mar 30, 2026 | 76.69 | 77.53 | 76.69 | 77.53 | 77.53 | 1.91% | - |
| 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% | - |