Abercrombie & Fitch Co. (FRA:AFT)
Germany
· Delayed Price · Currency is EUR 81.55
-3.09 (-3.65%)
At close: Dec 5, 2025
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 84.43 | 84.64 | 84.17 | 84.64 | 84.64 | -0.52% | - |
| Dec 3, 2025 | 85.04 | 85.13 | 85.04 | 85.08 | 85.08 | -2.38% | - |
| Dec 2, 2025 | 86.43 | 87.64 | 86.41 | 87.15 | 87.15 | -1.13% | 140 |
| Dec 1, 2025 | 83.28 | 88.15 | 83.16 | 88.15 | 88.15 | 7.66% | 100 |
| Nov 28, 2025 | 81.52 | 81.88 | 81.52 | 81.88 | 81.88 | -0.15% | - |
| Nov 27, 2025 | 81.74 | 82.11 | 81.71 | 82.00 | 82.00 | 0.99% | - |
| Nov 26, 2025 | 76.93 | 82.75 | 76.90 | 81.20 | 81.20 | 12.02% | 24 |
| Nov 25, 2025 | 56.50 | 72.49 | 56.45 | 72.49 | 72.49 | 20.08% | - |
| Nov 24, 2025 | 60.28 | 60.37 | 60.21 | 60.37 | 60.37 | 2.58% | - |
| Nov 21, 2025 | 58.04 | 58.85 | 58.04 | 58.85 | 58.85 | -2.84% | - |
| Nov 20, 2025 | 60.02 | 60.57 | 60.02 | 60.57 | 60.57 | 1.15% | - |
| Nov 19, 2025 | 59.23 | 59.88 | 59.17 | 59.88 | 59.88 | 1.89% | - |
| Nov 18, 2025 | 58.72 | 58.81 | 58.72 | 58.77 | 58.77 | -2.05% | - |
| Nov 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.43% | 30 |
| Nov 14, 2025 | 60.63 | 60.72 | 60.26 | 60.26 | 60.26 | 0.07% | - |
| Nov 13, 2025 | 60.69 | 60.69 | 60.22 | 60.22 | 60.22 | -1.92% | - |
| Nov 12, 2025 | 59.41 | 61.90 | 59.40 | 61.40 | 61.40 | 0.72% | 197 |
| Nov 11, 2025 | 61.17 | 61.17 | 60.96 | 60.96 | 60.96 | -2.15% | - |
| Nov 10, 2025 | 61.21 | 62.30 | 61.13 | 62.30 | 62.30 | 4.08% | - |
| Nov 7, 2025 | 60.06 | 60.06 | 59.86 | 59.86 | 59.86 | 0.32% | - |
| Nov 6, 2025 | 60.24 | 60.67 | 59.67 | 59.67 | 59.67 | 1.46% | 105 |
| Nov 5, 2025 | 58.98 | 59.03 | 58.81 | 58.81 | 58.81 | -1.66% | - |
| Nov 4, 2025 | 59.59 | 59.80 | 59.59 | 59.80 | 59.80 | -3.60% | - |
| Nov 3, 2025 | 62.00 | 62.20 | 62.00 | 62.03 | 62.03 | 0.71% | - |
| Oct 31, 2025 | 61.63 | 62.12 | 61.59 | 61.59 | 61.59 | -1.90% | - |
| Oct 30, 2025 | 62.12 | 62.78 | 62.12 | 62.78 | 62.78 | -0.95% | - |
| Oct 29, 2025 | 63.57 | 63.90 | 63.38 | 63.38 | 63.38 | 1.34% | - |
| Oct 28, 2025 | 62.72 | 63.06 | 62.54 | 62.54 | 62.54 | 0.72% | - |
| Oct 27, 2025 | 60.64 | 62.09 | 60.64 | 62.09 | 62.09 | 4.16% | - |
| Oct 24, 2025 | 59.24 | 59.61 | 59.08 | 59.61 | 59.61 | 1.22% | - |
| Oct 23, 2025 | 58.09 | 58.89 | 58.08 | 58.89 | 58.89 | -0.03% | - |
| Oct 22, 2025 | 58.91 | 58.92 | 58.90 | 58.91 | 58.91 | 3.21% | - |
| Oct 21, 2025 | 56.65 | 57.08 | 56.62 | 57.08 | 57.08 | -3.52% | - |
| Oct 20, 2025 | 59.69 | 59.69 | 58.18 | 59.16 | 59.16 | 0.58% | 100 |
| Oct 17, 2025 | 57.26 | 58.82 | 57.05 | 58.82 | 58.82 | -3.73% | - |
| Oct 16, 2025 | 60.54 | 61.10 | 60.53 | 61.10 | 61.10 | -2.60% | 40 |
| Oct 15, 2025 | 61.70 | 62.75 | 61.70 | 62.73 | 62.73 | 1.88% | 60 |
| Oct 14, 2025 | 61.64 | 61.68 | 61.57 | 61.57 | 61.57 | -4.54% | - |
| Oct 13, 2025 | 63.38 | 64.50 | 63.38 | 64.50 | 64.50 | -2.23% | 40 |
| Oct 10, 2025 | 65.47 | 65.97 | 65.47 | 65.97 | 65.97 | 0.86% | - |
| Oct 9, 2025 | 64.92 | 65.41 | 64.92 | 65.41 | 65.41 | 0.57% | - |
| Oct 8, 2025 | 64.39 | 65.04 | 64.37 | 65.04 | 65.04 | -1.42% | - |
| Oct 7, 2025 | 65.80 | 66.86 | 65.80 | 65.98 | 65.98 | -1.52% | 45 |
| Oct 6, 2025 | 71.32 | 71.41 | 67.00 | 67.00 | 67.00 | -7.99% | 50 |
| Oct 3, 2025 | 72.25 | 72.82 | 72.23 | 72.82 | 72.82 | -0.34% | - |
| Oct 2, 2025 | 72.21 | 73.07 | 72.17 | 73.07 | 73.07 | 2.08% | - |
| Oct 1, 2025 | 71.27 | 71.58 | 71.27 | 71.58 | 71.58 | 0.24% | - |
| Sep 30, 2025 | 71.12 | 71.41 | 71.08 | 71.41 | 71.41 | -2.12% | - |
| Sep 29, 2025 | 72.54 | 72.96 | 72.52 | 72.96 | 72.96 | -2.55% | - |
| Sep 26, 2025 | 74.39 | 74.87 | 74.39 | 74.87 | 74.87 | 0.07% | - |
| Sep 25, 2025 | 74.83 | 74.94 | 74.74 | 74.82 | 74.82 | 0.56% | - |
| Sep 24, 2025 | 73.12 | 74.40 | 73.06 | 74.40 | 74.40 | 0.83% | - |
| Sep 23, 2025 | 73.98 | 73.99 | 73.46 | 73.79 | 73.79 | -3.11% | - |
| Sep 22, 2025 | 76.23 | 76.23 | 76.12 | 76.16 | 76.16 | 0.46% | - |
| Sep 19, 2025 | 75.29 | 75.81 | 75.24 | 75.81 | 75.81 | 2.96% | - |
| Sep 18, 2025 | 71.60 | 73.63 | 71.51 | 73.63 | 73.63 | 1.33% | - |
| Sep 17, 2025 | 72.15 | 72.66 | 72.15 | 72.66 | 72.66 | -0.53% | - |
| Sep 16, 2025 | 73.35 | 73.60 | 71.64 | 73.05 | 73.05 | -1.75% | 17 |
| Sep 15, 2025 | 73.82 | 74.35 | 73.76 | 74.35 | 74.35 | -7.39% | - |
| Sep 12, 2025 | 79.17 | 80.28 | 79.05 | 80.28 | 80.28 | -2.13% | - |
| Sep 11, 2025 | 81.41 | 82.03 | 81.40 | 82.03 | 82.03 | 2.19% | - |
| Sep 10, 2025 | 79.60 | 80.27 | 79.60 | 80.27 | 80.27 | -0.45% | 34 |
| Sep 9, 2025 | 79.90 | 80.63 | 79.87 | 80.63 | 80.63 | -0.16% | - |
| Sep 8, 2025 | 80.31 | 80.76 | 80.31 | 80.76 | 80.76 | 2.19% | - |
| Sep 5, 2025 | 79.11 | 79.11 | 79.03 | 79.03 | 79.03 | -11.22% | - |
| Aug 28, 2025 | 80.93 | 81.63 | 80.88 | 89.02 | 89.02 | - | 150 |
| Aug 27, 2025 | 84.95 | 89.02 | 84.95 | 89.02 | 89.02 | 7.64% | 240 |
| Aug 5, 2025 | 84.85 | 86.85 | 84.70 | 82.70 | 82.70 | 3.93% | 30 |
| Aug 4, 2025 | 77.83 | 82.70 | 77.83 | 79.57 | 79.57 | -0.08% | 18 |
| Jul 28, 2025 | 77.85 | 83.50 | 77.85 | 79.63 | 79.63 | -2.89% | 50 |
| Jul 22, 2025 | 80.47 | 81.00 | 80.44 | 82.00 | 82.00 | 2.22% | 8 |
| Jul 21, 2025 | 79.39 | 82.00 | 79.39 | 80.22 | 80.22 | 6.60% | 50 |
| Jul 14, 2025 | 74.90 | 78.64 | 74.86 | 75.25 | 75.25 | - | 130 |
| Jul 11, 2025 | 74.27 | 75.25 | 74.04 | 75.25 | 75.25 | -5.38% | 141 |
| Jul 3, 2025 | 75.18 | 79.53 | 75.11 | 79.53 | 79.53 | 11.78% | 112 |
| Jun 30, 2025 | 69.93 | 71.15 | 69.93 | 71.15 | 71.15 | 4.59% | 16 |
| Jun 26, 2025 | 67.16 | 68.03 | 67.09 | 68.03 | 68.03 | 0.22% | 14 |
| Jun 25, 2025 | 67.66 | 69.18 | 67.66 | 67.88 | 67.88 | 5.32% | 30 |
| Jun 20, 2025 | 64.74 | 66.86 | 64.74 | 64.45 | 64.45 | -0.28% | 7 |
| Jun 17, 2025 | 63.39 | 63.93 | 63.32 | 64.63 | 64.63 | -4.02% | 10 |
| Jun 13, 2025 | 66.49 | 68.10 | 66.39 | 67.34 | 67.34 | -5.22% | 100 |
| Jun 11, 2025 | 69.94 | 71.32 | 69.93 | 71.05 | 71.05 | 6.84% | 50 |
| Jun 6, 2025 | 68.26 | 72.95 | 68.26 | 66.50 | 66.50 | -0.89% | 12 |
| Jun 5, 2025 | 65.73 | 67.52 | 65.73 | 67.10 | 67.10 | -2.04% | 366 |