Aflac Incorporated (FRA:AFL)
Germany
· Delayed Price · Currency is EUR 93.36
+0.08 (0.09%)
Last updated: Dec 4, 2025, 8:05 AM CET
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.36 | 94.16 | 93.36 | 93.80 | 93.80 | 0.56% | - |
| Dec 3, 2025 | 93.34 | 93.70 | 93.14 | 93.28 | 93.28 | -0.38% | - |
| Dec 2, 2025 | 94.12 | 94.72 | 93.64 | 93.64 | 93.64 | -0.55% | 213 |
| Dec 1, 2025 | 94.94 | 95.28 | 94.16 | 94.16 | 94.16 | -0.91% | 35 |
| Nov 28, 2025 | 95.62 | 96.02 | 95.02 | 95.02 | 95.02 | -0.40% | 122 |
| Nov 27, 2025 | 95.02 | 95.80 | 95.00 | 95.40 | 95.40 | 0.08% | 44 |
| Nov 26, 2025 | 96.28 | 97.02 | 95.32 | 95.32 | 95.32 | -1.49% | 50 |
| Nov 25, 2025 | 95.38 | 97.06 | 95.38 | 96.76 | 96.76 | 1.17% | - |
| Nov 24, 2025 | 96.12 | 96.12 | 95.38 | 95.64 | 95.64 | -0.81% | 20 |
| Nov 21, 2025 | 95.78 | 96.88 | 95.78 | 96.42 | 96.42 | 0.61% | - |
| Nov 20, 2025 | 95.26 | 95.84 | 94.92 | 95.84 | 95.84 | 1.01% | - |
| Nov 19, 2025 | 96.24 | 96.24 | 94.20 | 94.88 | 94.88 | -1.72% | 200 |
| Nov 18, 2025 | 95.96 | 97.14 | 95.96 | 96.54 | 96.04 | -0.12% | - |
| Nov 17, 2025 | 98.24 | 99.00 | 96.66 | 96.66 | 96.16 | -1.81% | 12 |
| Nov 14, 2025 | 98.40 | 99.08 | 98.10 | 98.44 | 97.93 | -0.32% | 50 |
| Nov 13, 2025 | 98.86 | 99.04 | 98.32 | 98.76 | 98.25 | -0.26% | 102 |
| Nov 12, 2025 | 98.06 | 99.10 | 98.04 | 99.02 | 98.51 | 0.67% | 98 |
| Nov 11, 2025 | 98.00 | 99.12 | 98.00 | 98.36 | 97.85 | 0.04% | - |
| Nov 10, 2025 | 98.54 | 98.54 | 97.84 | 98.32 | 97.81 | -0.36% | - |
| Nov 7, 2025 | 98.38 | 98.76 | 98.16 | 98.68 | 98.17 | 0.08% | 100 |
| Nov 6, 2025 | 96.26 | 98.60 | 96.26 | 98.60 | 98.09 | 1.65% | 15 |
| Nov 5, 2025 | 95.52 | 99.00 | 95.50 | 97.00 | 96.50 | 2.39% | 165 |
| Nov 4, 2025 | 91.86 | 94.74 | 91.86 | 94.74 | 94.25 | 2.05% | 44 |
| Nov 3, 2025 | 93.16 | 93.16 | 91.98 | 92.84 | 92.36 | 0.11% | 4 |
| Oct 31, 2025 | 92.20 | 92.88 | 92.20 | 92.74 | 92.26 | 0.61% | - |
| Oct 30, 2025 | 90.74 | 92.50 | 90.74 | 92.18 | 91.70 | 1.36% | - |
| Oct 29, 2025 | 91.52 | 91.52 | 90.94 | 90.94 | 90.47 | -0.44% | 89 |
| Oct 28, 2025 | 91.98 | 91.98 | 91.34 | 91.34 | 90.87 | -0.85% | - |
| Oct 27, 2025 | 92.52 | 92.52 | 91.94 | 92.12 | 91.64 | -0.28% | - |
| Oct 24, 2025 | 92.56 | 92.72 | 92.38 | 92.38 | 91.90 | -0.22% | - |
| Oct 23, 2025 | 92.64 | 93.06 | 92.52 | 92.58 | 92.10 | -0.56% | - |
| Oct 22, 2025 | 92.98 | 93.36 | 92.72 | 93.10 | 92.62 | -0.32% | - |
| Oct 21, 2025 | 93.12 | 93.70 | 93.08 | 93.40 | 92.92 | -0.15% | - |
| Oct 20, 2025 | 92.66 | 93.54 | 92.30 | 93.54 | 93.06 | 1.19% | 52 |
| Oct 17, 2025 | 90.36 | 92.46 | 90.36 | 92.44 | 91.96 | 1.12% | 11 |
| Oct 16, 2025 | 93.96 | 93.96 | 91.42 | 91.42 | 90.95 | -3.07% | 40 |
| Oct 15, 2025 | 95.86 | 95.96 | 94.32 | 94.32 | 93.83 | -1.65% | 108 |
| Oct 14, 2025 | 94.20 | 96.02 | 91.78 | 95.90 | 95.40 | 0.59% | 335 |
| Oct 13, 2025 | 96.58 | 96.58 | 95.20 | 95.34 | 94.85 | -0.08% | 50 |
| Oct 10, 2025 | 95.92 | 96.82 | 95.42 | 95.42 | 94.93 | -0.79% | 385 |
| Oct 9, 2025 | 95.82 | 97.44 | 95.82 | 96.18 | 95.68 | -0.04% | 104 |
| Oct 8, 2025 | 96.96 | 97.20 | 96.22 | 96.22 | 95.72 | -0.68% | - |
| Oct 7, 2025 | 96.28 | 97.52 | 96.28 | 96.88 | 96.38 | 0.33% | - |
| Oct 6, 2025 | 95.58 | 96.78 | 95.58 | 96.56 | 96.06 | 1.09% | 153 |
| Oct 3, 2025 | 94.24 | 95.54 | 94.24 | 95.52 | 95.03 | 1.25% | 33 |
| Oct 2, 2025 | 93.98 | 94.52 | 93.78 | 94.34 | 93.85 | -0.02% | 23 |
| Oct 1, 2025 | 94.34 | 94.70 | 94.16 | 94.36 | 93.87 | -0.19% | - |
| Sep 30, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.05 | -0.44% | - |
| Sep 29, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.47 | 1.47% | - |
| Sep 26, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.10 | -0.57% | - |
| Sep 25, 2025 | 92.80 | 94.12 | 92.80 | 94.12 | 93.63 | 1.77% | 33 |
| Sep 24, 2025 | 91.62 | 92.48 | 91.62 | 92.48 | 92.00 | 1.83% | 105 |
| Sep 23, 2025 | 90.76 | 90.82 | 90.76 | 90.82 | 90.35 | -0.83% | 26 |
| Sep 22, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.11 | 0.22% | - |
| Sep 19, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 90.91 | -1.30% | - |
| Sep 18, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.10 | 0.96% | - |
| Sep 17, 2025 | 90.40 | 91.70 | 90.40 | 91.70 | 91.23 | 0.77% | 220 |
| Sep 16, 2025 | 91.74 | 91.74 | 91.00 | 91.00 | 90.53 | -2.00% | 220 |
| Sep 15, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.38 | -0.24% | - |
| Sep 12, 2025 | 92.36 | 93.08 | 92.36 | 93.08 | 92.60 | 1.77% | 30 |
| Sep 11, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 90.99 | 1.28% | - |
| Sep 10, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 89.83 | -0.68% | - |
| Sep 9, 2025 | 90.10 | 90.92 | 90.10 | 90.92 | 90.45 | -0.20% | 90 |
| Sep 8, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 90.63 | -1.85% | - |
| Sep 5, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.34 | 1.78% | - |
| Sep 4, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.73 | 0.77% | - |
| Sep 3, 2025 | 90.20 | 90.50 | 90.20 | 90.50 | 90.03 | -0.53% | 364 |
| Sep 2, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.51 | -0.66% | 100 |
| Sep 1, 2025 | 90.74 | 91.58 | 90.74 | 91.58 | 91.11 | 0.22% | 100 |
| Aug 29, 2025 | 90.48 | 91.38 | 90.48 | 91.38 | 90.91 | -0.80% | 550 |
| Aug 28, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 91.64 | -1.05% | - |
| Aug 27, 2025 | 92.82 | 93.10 | 92.82 | 93.10 | 92.62 | 1.20% | 30 |
| Aug 26, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.52 | -0.26% | - |
| Aug 25, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 91.76 | -0.80% | - |
| Aug 22, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.50 | 0.67% | - |
| Aug 21, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 91.88 | 1.56% | - |
| Aug 20, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.47 | 0.20% | - |
| Aug 19, 2025 | 90.32 | 90.76 | 90.32 | 90.76 | 89.80 | 1.05% | 65 |
| Aug 18, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 88.87 | -1.49% | 100 |
| Aug 15, 2025 | 90.64 | 91.18 | 90.64 | 91.18 | 90.21 | 1.42% | 30 |
| Aug 14, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 88.95 | 1.84% | - |
| Aug 13, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 87.34 | -1.32% | - |
| Aug 12, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 88.51 | 0.16% | - |
| Aug 11, 2025 | 88.52 | 89.32 | 88.52 | 89.32 | 88.37 | 1.92% | 80 |
| Aug 8, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 86.71 | 0.32% | 200 |
| Aug 7, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 86.43 | 2.30% | - |
| Aug 6, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 84.49 | 0.23% | - |
| Aug 5, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.30 | 0.35% | - |
| Aug 4, 2025 | 84.72 | 85.58 | 84.72 | 84.90 | 84.00 | -1.74% | 90 |
| Aug 1, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 85.48 | 0.47% | - |
| Jul 31, 2025 | 86.06 | 86.06 | 86.00 | 86.00 | 85.09 | -1.67% | 100 |
| Jul 30, 2025 | 87.10 | 87.46 | 87.10 | 87.46 | 86.53 | 0.55% | 11 |
| Jul 29, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.06 | -1.96% | - |
| Jul 28, 2025 | 89.22 | 89.22 | 88.72 | 88.72 | 87.78 | 1.81% | 448 |
| Jul 25, 2025 | 87.10 | 87.14 | 87.10 | 87.14 | 86.22 | 0.32% | 7 |
| Jul 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 85.94 | -0.48% | - |
| Jul 23, 2025 | 87.48 | 88.14 | 87.28 | 87.28 | 86.35 | 1.21% | 65 |
| Jul 22, 2025 | 86.22 | 86.24 | 86.22 | 86.24 | 85.32 | -1.35% | 30 |
| Jul 21, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 86.49 | 0.28% | - |
| Jul 18, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 86.25 | 0.05% | - |