Aflac Incorporated (ETR:AFL)
Germany
· Delayed Price · Currency is EUR 93.50
-0.62 (-0.66%)
At close: Dec 5, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.46 | 93.50 | 93.46 | 93.50 | 93.50 | -0.66% | 70 |
| Dec 4, 2025 | 93.06 | 94.12 | 93.06 | 94.12 | 94.12 | 0.90% | 29 |
| Dec 3, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.68% | - |
| Dec 2, 2025 | 95.00 | 95.00 | 93.90 | 93.92 | 93.92 | -1.34% | 6 |
| Dec 1, 2025 | 95.02 | 95.44 | 95.00 | 95.20 | 95.20 | -0.87% | 152 |
| Nov 28, 2025 | 97.68 | 97.68 | 95.88 | 96.04 | 96.04 | 0.73% | 55 |
| Nov 27, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -0.48% | - |
| Nov 26, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -1.03% | - |
| Nov 25, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.51% | - |
| Nov 24, 2025 | 96.80 | 96.80 | 95.36 | 95.36 | 95.36 | -1.28% | 1 |
| Nov 21, 2025 | 96.22 | 96.60 | 96.22 | 96.60 | 96.60 | 1.09% | 1 |
| Nov 20, 2025 | 95.40 | 95.56 | 94.68 | 95.56 | 95.56 | 1.66% | 271 |
| Nov 19, 2025 | 95.28 | 95.28 | 94.00 | 94.00 | 94.00 | -3.01% | 2 |
| Nov 18, 2025 | 97.72 | 97.72 | 96.92 | 96.92 | 96.42 | -0.98% | 18 |
| Nov 17, 2025 | 99.38 | 99.38 | 97.88 | 97.88 | 97.37 | -0.37% | 109 |
| Nov 14, 2025 | 99.34 | 99.34 | 98.24 | 98.24 | 97.73 | -0.10% | 12 |
| Nov 13, 2025 | 99.12 | 99.12 | 98.34 | 98.34 | 97.83 | -0.34% | 2 |
| Nov 12, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.17 | -0.48% | - |
| Nov 11, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 98.65 | 1.08% | - |
| Nov 10, 2025 | 98.96 | 98.96 | 98.10 | 98.10 | 97.59 | -0.51% | 15 |
| Nov 7, 2025 | 99.16 | 99.16 | 98.60 | 98.60 | 98.09 | 1.65% | 3 |
| Nov 6, 2025 | 96.96 | 97.00 | 96.96 | 97.00 | 96.50 | 3.19% | 4 |
| Nov 5, 2025 | 93.22 | 94.00 | 93.22 | 94.00 | 93.51 | 0.26% | 21 |
| Nov 4, 2025 | 93.96 | 93.96 | 93.76 | 93.76 | 93.28 | 1.60% | 21 |
| Nov 3, 2025 | 93.30 | 93.30 | 91.92 | 92.28 | 91.80 | -0.62% | 34 |
| Oct 31, 2025 | 93.02 | 93.02 | 92.86 | 92.86 | 92.38 | 0.41% | 55 |
| Oct 30, 2025 | 92.70 | 92.70 | 92.48 | 92.48 | 92.00 | 1.07% | 3 |
| Oct 29, 2025 | 91.16 | 91.50 | 91.16 | 91.50 | 91.03 | -0.26% | 100 |
| Oct 28, 2025 | 91.98 | 91.98 | 91.74 | 91.74 | 91.27 | -0.26% | 2 |
| Oct 27, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.50 | -0.61% | - |
| Oct 24, 2025 | 93.00 | 93.00 | 92.54 | 92.54 | 92.06 | -0.22% | 3 |
| Oct 23, 2025 | 93.38 | 93.38 | 92.74 | 92.74 | 92.26 | -0.30% | 2 |
| Oct 22, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 92.54 | -0.39% | - |
| Oct 21, 2025 | 93.64 | 93.64 | 93.38 | 93.38 | 92.90 | 0.71% | 3 |
| Oct 20, 2025 | 92.36 | 93.22 | 92.36 | 92.72 | 92.24 | 0.59% | 1,169 |
| Oct 17, 2025 | 90.56 | 92.18 | 90.48 | 92.18 | 91.70 | -3.01% | 65 |
| Oct 15, 2025 | 96.44 | 96.44 | 95.04 | 95.04 | 94.55 | -0.48% | 7 |
| Oct 14, 2025 | 94.20 | 95.50 | 94.12 | 95.50 | 95.01 | -0.17% | 297 |
| Oct 13, 2025 | 96.20 | 96.48 | 95.66 | 95.66 | 95.17 | -0.17% | 146 |
| Oct 10, 2025 | 96.40 | 97.02 | 95.82 | 95.82 | 95.32 | -0.85% | 16 |
| Oct 9, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.14 | -0.54% | - |
| Oct 8, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 96.66 | 0.37% | - |
| Oct 7, 2025 | 96.90 | 97.18 | 96.56 | 96.80 | 96.30 | 0.14% | 144 |
| Oct 6, 2025 | 96.52 | 96.66 | 95.32 | 96.66 | 96.16 | 1.64% | 130 |
| Oct 3, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.61 | 0.63% | - |
| Oct 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.01 | -0.42% | - |
| Oct 1, 2025 | 94.88 | 94.90 | 94.70 | 94.90 | 94.41 | 0.23% | 41 |
| Sep 30, 2025 | 94.68 | 94.68 | 94.68 | 94.68 | 94.19 | -0.34% | - |
| Sep 29, 2025 | 94.82 | 95.00 | 94.78 | 95.00 | 94.51 | 0.19% | 18 |
| Sep 26, 2025 | 93.78 | 94.92 | 93.78 | 94.82 | 94.33 | 1.33% | 176 |
| Sep 25, 2025 | 93.20 | 93.58 | 93.20 | 93.58 | 93.10 | 1.06% | 15 |
| Sep 24, 2025 | 91.44 | 92.60 | 91.44 | 92.60 | 92.12 | 0.59% | 15 |
| Sep 23, 2025 | 91.32 | 92.06 | 91.32 | 92.06 | 91.58 | 0.63% | 2 |
| Sep 22, 2025 | 91.86 | 92.00 | 91.48 | 91.48 | 91.01 | -0.48% | 122 |
| Sep 19, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.44 | -0.30% | - |
| Sep 18, 2025 | 92.40 | 92.40 | 92.20 | 92.20 | 91.72 | 0.15% | 21 |
| Sep 17, 2025 | 90.46 | 92.06 | 90.46 | 92.06 | 91.58 | 1.61% | 1 |
| Sep 16, 2025 | 91.80 | 91.80 | 90.60 | 90.60 | 90.13 | -1.80% | 15 |
| Sep 15, 2025 | 93.96 | 93.96 | 92.26 | 92.26 | 91.78 | -0.60% | 26 |
| Sep 12, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.34 | 0.63% | - |
| Sep 11, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 91.76 | 1.61% | - |
| Sep 10, 2025 | 90.08 | 90.78 | 90.08 | 90.78 | 90.31 | -0.50% | 4 |
| Sep 9, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 90.77 | 1.15% | - |
| Sep 8, 2025 | 92.48 | 92.48 | 89.66 | 90.20 | 89.73 | -1.25% | 73 |
| Sep 5, 2025 | 92.00 | 92.00 | 91.34 | 91.34 | 90.87 | -1.10% | 2 |
| Sep 4, 2025 | 91.50 | 92.36 | 91.50 | 92.36 | 91.88 | 1.88% | 2 |
| Sep 3, 2025 | 89.82 | 90.66 | 89.82 | 90.66 | 90.19 | 0.11% | 1 |
| Sep 2, 2025 | 90.74 | 90.74 | 90.56 | 90.56 | 90.09 | -2.62% | 8 |
| Sep 1, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.52 | 1.80% | 15 |
| Aug 29, 2025 | 90.42 | 91.36 | 90.42 | 91.36 | 90.89 | 0.09% | 50 |
| Aug 28, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 90.81 | -1.98% | - |
| Aug 27, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 92.64 | 1.00% | 34 |
| Aug 26, 2025 | 92.06 | 92.20 | 92.06 | 92.20 | 91.72 | -0.15% | 111 |
| Aug 25, 2025 | 93.44 | 93.44 | 92.34 | 92.34 | 91.86 | -0.69% | 1 |
| Aug 22, 2025 | 93.82 | 94.00 | 92.76 | 92.98 | 92.50 | -0.43% | 312 |
| Aug 21, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 92.90 | 0.93% | - |
| Aug 20, 2025 | 90.52 | 93.14 | 90.52 | 92.52 | 92.04 | 1.31% | 31 |
| Aug 19, 2025 | 91.46 | 91.60 | 91.32 | 91.32 | 90.35 | 0.93% | 150 |
| Aug 18, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 89.52 | 0.07% | - |
| Aug 15, 2025 | 91.58 | 91.58 | 90.22 | 90.42 | 89.46 | 2.84% | 26 |
| Aug 13, 2025 | 87.90 | 87.92 | 87.90 | 87.92 | 86.99 | -1.59% | 2 |
| Aug 12, 2025 | 89.50 | 89.56 | 89.34 | 89.34 | 88.39 | 0.20% | 26 |
| Aug 11, 2025 | 88.30 | 89.38 | 88.30 | 89.16 | 88.22 | 0.61% | 72 |
| Aug 8, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 87.68 | 1.21% | - |
| Aug 7, 2025 | 88.30 | 88.30 | 87.56 | 87.56 | 86.63 | -0.02% | 6 |
| Aug 6, 2025 | 85.70 | 87.58 | 85.54 | 87.58 | 86.65 | 2.46% | 74 |
| Aug 5, 2025 | 86.34 | 86.34 | 85.48 | 85.48 | 84.58 | 0.68% | 10 |
| Aug 4, 2025 | 84.36 | 84.90 | 84.36 | 84.90 | 84.00 | 0.86% | 9 |
| Aug 1, 2025 | 87.24 | 87.24 | 84.18 | 84.18 | 83.29 | -3.46% | 324 |
| Jul 31, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.28 | 0.65% | - |
| Jul 30, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 85.72 | -1.43% | - |
| Jul 29, 2025 | 88.00 | 88.00 | 87.90 | 87.90 | 86.97 | 0.27% | 20 |
| Jul 28, 2025 | 87.90 | 88.08 | 87.66 | 87.66 | 86.73 | -0.23% | 86 |
| Jul 25, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 86.93 | 0.57% | 60 |
| Jul 24, 2025 | 87.32 | 87.36 | 87.16 | 87.36 | 86.44 | 0.14% | 56 |
| Jul 23, 2025 | 88.34 | 88.38 | 87.24 | 87.24 | 86.32 | 0.25% | 3 |
| Jul 22, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 86.10 | -0.25% | - |
| Jul 21, 2025 | 86.66 | 87.24 | 86.66 | 87.24 | 86.32 | -0.14% | 1 |
| Jul 18, 2025 | 87.78 | 87.80 | 87.36 | 87.36 | 86.44 | 0.18% | 100 |
| Jul 17, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.28 | 1.85% | - |