Abercrombie & Fitch Co. (LON:0R32)
London · Delayed Price · Currency is GBP · Price in USD 73.72
-1.22 (-1.62%)
At close: Oct 29, 2025
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 74.01 | 76.05 | 73.46 | 73.72 | 73.72 | -1.63% | 1,967 |
| Oct 28, 2025 | 74.61 | 76.64 | 72.92 | 74.94 | 74.94 | 1.85% | 4,327 |
| Oct 27, 2025 | 71.70 | 73.87 | 71.42 | 73.58 | 73.58 | 4.32% | 5,014 |
| Oct 24, 2025 | 69.88 | 71.37 | 69.60 | 70.53 | 70.53 | 1.14% | 8,452 |
| Oct 23, 2025 | 68.01 | 69.83 | 68.01 | 69.73 | 69.73 | 2.16% | 858 |
| Oct 22, 2025 | 69.05 | 69.27 | 67.89 | 68.26 | 68.26 | -0.25% | 1,937 |
| Oct 21, 2025 | 66.88 | 68.56 | 66.58 | 68.43 | 68.43 | 1.74% | 2,772 |
| Oct 20, 2025 | 68.70 | 69.78 | 67.26 | 67.26 | 67.26 | -1.81% | 2,310 |
| Oct 17, 2025 | 69.25 | 69.80 | 67.83 | 68.50 | 68.50 | -0.45% | 2,365 |
| Oct 16, 2025 | 71.50 | 71.50 | 68.81 | 68.81 | 68.81 | -4.62% | 5,074 |
| Oct 15, 2025 | 73.50 | 73.50 | 71.52 | 72.15 | 72.15 | -0.92% | 2,285 |
| Oct 14, 2025 | 72.26 | 72.97 | 71.12 | 72.81 | 72.81 | -0.30% | 1,653 |
| Oct 13, 2025 | 74.94 | 75.87 | 73.01 | 73.03 | 73.03 | -0.93% | 4,920 |
| Oct 10, 2025 | 76.99 | 77.17 | 73.01 | 73.72 | 73.72 | -2.92% | 8,941 |
| Oct 9, 2025 | 75.50 | 76.61 | 75.50 | 75.94 | 75.94 | 0.53% | 3,324 |
| Oct 8, 2025 | 76.18 | 76.25 | 75.07 | 75.54 | 75.54 | -1.64% | 7,487 |
| Oct 7, 2025 | 78.00 | 78.50 | 75.83 | 76.80 | 76.80 | -2.53% | 3,641 |
| Oct 6, 2025 | 82.39 | 83.10 | 77.73 | 78.79 | 78.79 | -7.72% | 8,337 |
| Oct 3, 2025 | 85.76 | 86.50 | 84.18 | 85.39 | 85.39 | 0.27% | 3,436 |
| Oct 2, 2025 | 87.07 | 87.07 | 84.14 | 85.16 | 85.16 | 0.14% | 824 |
| Oct 1, 2025 | 85.42 | 87.30 | 85.04 | 85.04 | 85.04 | 0.33% | 3,618 |
| Sep 30, 2025 | 84.85 | 85.72 | 84.06 | 84.76 | 84.76 | 0.28% | 525 |
| Sep 29, 2025 | 86.25 | 86.68 | 83.81 | 84.52 | 84.52 | -2.54% | 3,915 |
| Sep 26, 2025 | 87.15 | 87.81 | 86.72 | 86.72 | 86.72 | 0.50% | 425 |
| Sep 25, 2025 | 87.98 | 87.98 | 86.28 | 86.28 | 86.28 | -2.81% | 1,008 |
| Sep 24, 2025 | 87.58 | 90.36 | 87.30 | 88.78 | 88.78 | 0.95% | 1,228 |
| Sep 23, 2025 | 87.77 | 89.39 | 87.77 | 87.95 | 87.95 | 0.13% | 4,164 |
| Sep 22, 2025 | 89.80 | 91.15 | 87.54 | 87.84 | 87.84 | -1.95% | 589 |
| Sep 19, 2025 | 90.00 | 92.80 | 89.51 | 89.58 | 89.58 | 1.11% | 6,001 |
| Sep 18, 2025 | 86.36 | 89.29 | 86.36 | 88.59 | 88.59 | 2.44% | 4,357 |
| Sep 17, 2025 | 86.73 | 86.87 | 85.38 | 86.48 | 86.48 | 1.50% | 1,813 |
| Sep 16, 2025 | 88.00 | 88.00 | 84.90 | 85.20 | 85.20 | -2.16% | 1,151 |
| Sep 15, 2025 | 87.50 | 87.83 | 85.85 | 87.08 | 87.08 | -1.95% | 4,464 |
| Sep 12, 2025 | 93.64 | 93.64 | 87.89 | 88.81 | 88.81 | -6.15% | 4,479 |
| Sep 11, 2025 | 95.72 | 96.47 | 93.57 | 94.64 | 94.64 | -2.37% | 1,119 |
| Sep 10, 2025 | 94.46 | 98.26 | 94.44 | 96.94 | 96.94 | 1.62% | 627 |
| Sep 9, 2025 | 95.00 | 96.66 | 94.54 | 95.39 | 95.39 | -0.56% | 393 |
| Sep 8, 2025 | 96.28 | 96.49 | 93.10 | 95.92 | 95.92 | 0.40% | 347 |
| Sep 5, 2025 | 92.91 | 96.65 | 92.91 | 95.54 | 95.54 | 2.22% | 904 |
| Sep 4, 2025 | 92.83 | 94.85 | 92.68 | 93.46 | 93.46 | 1.20% | 1,546 |
| Sep 3, 2025 | 92.30 | 93.29 | 91.35 | 92.35 | 92.35 | 1.04% | 3,185 |
| Sep 2, 2025 | 92.85 | 93.49 | 90.00 | 91.40 | 91.40 | -2.73% | 4,688 |
| Aug 29, 2025 | 97.42 | 97.71 | 92.05 | 93.96 | 93.96 | -3.56% | 2,150 |
| Aug 28, 2025 | 96.50 | 98.49 | 95.55 | 97.43 | 97.43 | 0.72% | 5,560 |
| Aug 27, 2025 | 101.10 | 111.92 | 87.00 | 96.74 | 96.74 | -2.05% | 16,854 |
| Aug 26, 2025 | 100.30 | 100.30 | 97.75 | 98.76 | 98.76 | -1.28% | 5,847 |
| Aug 25, 2025 | 97.95 | 100.16 | 97.55 | 100.04 | 100.04 | 2.36% | 990 |
| Aug 22, 2025 | 92.20 | 97.74 | 92.20 | 97.74 | 97.74 | 5.85% | 3,674 |
| Aug 21, 2025 | 90.50 | 93.17 | 90.50 | 92.34 | 92.34 | 0.50% | 633 |
| Aug 20, 2025 | 93.75 | 93.75 | 89.65 | 91.88 | 91.88 | -3.25% | 5,602 |