American Financial Group, Inc. (FRA:QFI)
Germany · Delayed Price · Currency is EUR 117.00
-3.00 (-2.50%)
At close: Nov 25, 2025
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Nov 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.50% | - |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Nov 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Nov 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Nov 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Nov 14, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.28 | -0.81% | - |
| Nov 13, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 121.26 | - | 116 |
| Nov 12, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 121.26 | 0.82% | 35 |
| Nov 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.28 | -0.81% | - |
| Nov 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.26 | 0.82% | - |
| Nov 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 120.28 | 4.27% | 100 |
| Nov 6, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.35 | 3.54% | - |
| Nov 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.41 | 0.89% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.42 | -0.88% | - |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.41 | - | - |
| Oct 31, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.41 | 1.80% | - |
| Oct 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.43 | -1.77% | - |
| Oct 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.41 | -0.88% | 50 |
| Oct 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.39 | - | - |
| Oct 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.39 | -0.87% | - |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.38 | 1.77% | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.41 | 0.89% | - |
| Oct 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.42 | - | - |
| Oct 21, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.42 | - | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.42 | 0.90% | - |
| Oct 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.43 | -4.31% | - |
| Oct 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.36 | -3.33% | - |
| Oct 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.31 | -0.83% | - |
| Oct 14, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 118.54 | 1.68% | 9 |
| Oct 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 116.58 | -4.03% | - |
| Oct 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.48 | -1.59% | - |
| Oct 9, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 123.44 | - | - |
| Oct 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 123.44 | 0.80% | - |
| Oct 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 122.46 | -0.79% | - |
| Oct 6, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 123.44 | 0.80% | - |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 122.46 | 0.81% | - |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 121.48 | 0.81% | - |
| Oct 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 120.50 | 0.82% | - |
| Sep 30, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 119.52 | -0.81% | - |
| Sep 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 120.50 | 0.82% | - |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 119.52 | - | - |
| Sep 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 119.52 | 0.83% | - |
| Sep 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 118.54 | 0.83% | 25 |
| Sep 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 117.56 | 0.84% | - |
| Sep 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 116.58 | - | - |