Aflac Incorporated (VIE:AFL)
Austria
· Delayed Price · Currency is EUR 93.96
-0.86 (-0.91%)
Last updated: Mar 9, 2026, 3:30 PM CET
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.76 | 95.76 | 94.82 | 94.82 | 94.82 | -0.59% | - |
| Mar 5, 2026 | 96.52 | 96.70 | 95.38 | 95.38 | 95.38 | -1.22% | - |
| Mar 4, 2026 | 96.72 | 96.96 | 96.56 | 96.56 | 96.56 | 1.00% | - |
| Mar 3, 2026 | 95.96 | 97.04 | 95.52 | 95.60 | 95.60 | -1.44% | 378 |
| Mar 2, 2026 | 94.92 | 97.00 | 94.92 | 97.00 | 97.00 | 1.17% | 1 |
| Feb 27, 2026 | 96.28 | 96.44 | 95.88 | 95.88 | 95.88 | -0.15% | - |
| Feb 26, 2026 | 95.06 | 96.02 | 95.06 | 96.02 | 96.02 | 1.39% | - |
| Feb 25, 2026 | 95.50 | 95.64 | 94.70 | 94.70 | 94.70 | -0.23% | - |
| Feb 24, 2026 | 95.74 | 96.58 | 94.92 | 94.92 | 94.92 | -0.79% | - |
| Feb 23, 2026 | 96.04 | 96.98 | 95.68 | 95.68 | 95.68 | -0.17% | - |
| Feb 20, 2026 | 96.12 | 96.40 | 95.72 | 95.84 | 95.84 | -0.08% | - |
| Feb 19, 2026 | 96.32 | 96.58 | 95.90 | 95.92 | 95.92 | 0.08% | - |
| Feb 18, 2026 | 97.62 | 97.72 | 95.84 | 95.84 | 95.84 | -1.32% | - |
| Feb 16, 2026 | 97.12 | 97.28 | 97.12 | 97.12 | 96.60 | -0.10% | - |
| Feb 13, 2026 | 97.66 | 97.66 | 97.22 | 97.22 | 96.70 | -1.40% | - |
| Feb 12, 2026 | 98.14 | 98.60 | 97.78 | 98.60 | 98.08 | 1.13% | - |
| Feb 11, 2026 | 97.48 | 97.50 | 97.20 | 97.50 | 96.98 | 0.58% | - |
| Feb 10, 2026 | 95.08 | 96.94 | 95.08 | 96.94 | 96.43 | -0.70% | - |
| Feb 9, 2026 | 98.60 | 99.02 | 97.62 | 97.62 | 97.10 | -0.75% | 3 |
| Feb 6, 2026 | 99.64 | 100.35 | 98.36 | 98.36 | 97.84 | -1.69% | - |
| Feb 5, 2026 | 94.28 | 100.05 | 94.28 | 100.05 | 99.52 | 3.83% | 2 |
| Feb 4, 2026 | 94.90 | 96.36 | 94.90 | 96.36 | 95.85 | 1.05% | - |
| Feb 3, 2026 | 94.78 | 95.36 | 94.72 | 95.36 | 94.85 | 1.06% | - |
| Feb 2, 2026 | 92.92 | 94.36 | 92.92 | 94.36 | 93.86 | 1.38% | 7 |
| Jan 30, 2026 | 92.06 | 93.08 | 92.04 | 93.08 | 92.59 | 0.80% | - |
| Jan 29, 2026 | 90.94 | 92.34 | 90.94 | 92.34 | 91.85 | 1.16% | - |
| Jan 28, 2026 | 90.54 | 91.28 | 90.26 | 91.28 | 90.80 | 1.00% | - |
| Jan 27, 2026 | 91.82 | 91.82 | 90.38 | 90.38 | 89.90 | -0.64% | - |
| Jan 26, 2026 | 90.42 | 90.96 | 90.26 | 90.96 | 90.48 | 0.11% | 3 |
| Jan 23, 2026 | 92.32 | 92.32 | 90.86 | 90.86 | 90.38 | -1.13% | - |
| Jan 22, 2026 | 93.32 | 93.32 | 91.90 | 91.90 | 91.41 | -0.07% | - |
| Jan 21, 2026 | 93.42 | 93.42 | 91.96 | 91.96 | 91.47 | -1.82% | - |
| Jan 20, 2026 | 92.84 | 93.66 | 92.20 | 93.66 | 93.16 | -0.06% | 20 |
| Jan 19, 2026 | 93.44 | 93.78 | 92.96 | 93.72 | 93.22 | -0.78% | 1 |
| Jan 16, 2026 | 94.56 | 94.56 | 94.18 | 94.46 | 93.96 | -0.40% | - |
| Jan 15, 2026 | 94.50 | 95.16 | 94.50 | 94.84 | 94.34 | 0.15% | - |
| Jan 14, 2026 | 92.52 | 94.70 | 92.40 | 94.70 | 94.20 | 1.52% | - |
| Jan 13, 2026 | 93.30 | 93.62 | 93.28 | 93.28 | 92.78 | -0.66% | - |
| Jan 12, 2026 | 93.18 | 93.90 | 93.18 | 93.90 | 93.40 | -1.03% | - |
| Jan 9, 2026 | 94.66 | 94.94 | 94.58 | 94.88 | 94.38 | 0.06% | - |
| Jan 8, 2026 | 94.10 | 94.82 | 94.10 | 94.82 | 94.32 | -0.32% | - |
| Jan 7, 2026 | 95.92 | 95.92 | 95.12 | 95.12 | 94.61 | -0.06% | - |
| Jan 6, 2026 | 95.62 | 95.74 | 95.18 | 95.18 | 94.67 | -0.58% | - |
| Jan 5, 2026 | 94.40 | 95.74 | 93.86 | 95.74 | 95.23 | 2.18% | - |
| Jan 2, 2026 | 93.72 | 94.08 | 93.70 | 93.70 | 93.20 | 0.24% | - |
| Dec 30, 2025 | 93.34 | 93.48 | 93.34 | 93.48 | 92.98 | -0.04% | - |
| Dec 29, 2025 | 93.04 | 93.58 | 93.04 | 93.52 | 93.02 | -0.43% | - |
| Dec 23, 2025 | 93.82 | 93.92 | 93.32 | 93.92 | 93.42 | -0.21% | - |
| Dec 22, 2025 | 93.46 | 94.14 | 93.46 | 94.12 | 93.62 | -0.82% | - |
| Dec 19, 2025 | 94.28 | 94.90 | 94.04 | 94.90 | 94.40 | 0.85% | - |
| Dec 18, 2025 | 94.14 | 94.52 | 93.76 | 94.10 | 93.60 | 0.30% | - |
| Dec 17, 2025 | 93.48 | 93.82 | 93.08 | 93.82 | 93.32 | 0.15% | - |
| Dec 16, 2025 | 94.60 | 94.94 | 93.68 | 93.68 | 93.18 | -0.85% | - |
| Dec 15, 2025 | 94.06 | 94.48 | 93.88 | 94.48 | 93.98 | 1.24% | - |
| Dec 12, 2025 | 92.92 | 93.32 | 92.92 | 93.32 | 92.82 | 0.32% | - |
| Dec 11, 2025 | 91.24 | 93.02 | 91.24 | 93.02 | 92.53 | 0.48% | - |
| Dec 10, 2025 | 92.80 | 93.32 | 92.58 | 92.58 | 92.09 | -1.17% | - |
| Dec 9, 2025 | 92.92 | 93.68 | 92.74 | 93.68 | 93.18 | 0.39% | - |
| Dec 8, 2025 | 93.62 | 94.00 | 93.32 | 93.32 | 92.82 | -0.21% | - |
| Dec 5, 2025 | 93.66 | 93.78 | 93.52 | 93.52 | 93.02 | -0.57% | - |
| Dec 4, 2025 | 93.56 | 94.06 | 93.24 | 94.06 | 93.56 | 0.81% | - |
| Dec 3, 2025 | 93.56 | 93.62 | 93.28 | 93.30 | 92.80 | -0.64% | - |
| Dec 2, 2025 | 94.04 | 94.70 | 93.90 | 93.90 | 93.40 | -1.39% | - |
| Dec 1, 2025 | 95.04 | 95.22 | 94.84 | 95.22 | 94.71 | -0.85% | - |
| Nov 28, 2025 | 95.88 | 96.14 | 95.56 | 96.04 | 95.53 | 0.73% | - |
| Nov 27, 2025 | 95.42 | 95.46 | 95.34 | 95.34 | 94.83 | -0.38% | - |
| Nov 26, 2025 | 96.66 | 96.68 | 95.70 | 95.70 | 95.19 | -1.05% | - |
| Nov 25, 2025 | 95.82 | 96.72 | 95.58 | 96.72 | 96.21 | 0.48% | - |
| Nov 24, 2025 | 96.50 | 96.50 | 96.22 | 96.26 | 95.75 | -0.35% | - |
| Nov 21, 2025 | 96.00 | 96.60 | 96.00 | 96.60 | 96.09 | 1.19% | - |
| Nov 20, 2025 | 95.36 | 95.46 | 94.72 | 95.46 | 94.95 | 1.51% | - |
| Nov 19, 2025 | 96.26 | 96.26 | 94.04 | 94.04 | 93.54 | -4.04% | - |
| Nov 17, 2025 | 98.72 | 98.96 | 98.00 | 98.00 | 96.98 | -0.16% | - |
| Nov 14, 2025 | 98.78 | 99.00 | 98.16 | 98.16 | 97.14 | -0.14% | - |
| Nov 13, 2025 | 98.84 | 98.84 | 98.30 | 98.30 | 97.28 | -0.28% | - |
| Nov 12, 2025 | 98.28 | 98.58 | 98.28 | 98.58 | 97.56 | -0.56% | - |
| Nov 11, 2025 | 98.30 | 99.14 | 97.98 | 99.14 | 98.11 | 1.06% | - |
| Nov 10, 2025 | 98.74 | 98.98 | 98.10 | 98.10 | 97.08 | -0.61% | - |
| Nov 7, 2025 | 98.76 | 98.76 | 98.40 | 98.70 | 97.67 | 1.86% | - |
| Nov 6, 2025 | 96.40 | 96.90 | 96.40 | 96.90 | 95.89 | -1.30% | - |
| Nov 5, 2025 | 96.00 | 98.18 | 94.66 | 98.18 | 97.16 | 4.80% | - |
| Nov 4, 2025 | 92.02 | 93.80 | 92.02 | 93.68 | 92.71 | 1.50% | - |
| Nov 3, 2025 | 92.82 | 93.16 | 92.30 | 92.30 | 91.34 | -0.65% | - |
| Oct 31, 2025 | 93.82 | 93.82 | 92.28 | 92.90 | 91.93 | 0.37% | - |
| Oct 30, 2025 | 90.94 | 92.56 | 90.76 | 92.56 | 91.60 | 1.25% | - |
| Oct 29, 2025 | 91.70 | 91.70 | 91.26 | 91.42 | 90.47 | -0.44% | - |
| Oct 28, 2025 | 92.18 | 92.54 | 91.82 | 91.82 | 90.87 | -0.15% | - |
| Oct 27, 2025 | 92.80 | 92.80 | 91.96 | 91.96 | 91.00 | -0.63% | - |
| Oct 24, 2025 | 92.80 | 92.80 | 92.54 | 92.54 | 91.58 | -0.06% | - |
| Oct 23, 2025 | 92.96 | 93.30 | 92.60 | 92.60 | 91.64 | -0.43% | - |
| Oct 22, 2025 | 93.22 | 93.42 | 93.00 | 93.00 | 92.03 | -0.47% | - |
| Oct 21, 2025 | 93.60 | 93.66 | 93.44 | 93.44 | 92.47 | 0.73% | - |
| Oct 20, 2025 | 92.80 | 93.14 | 92.76 | 92.76 | 91.80 | 0.56% | 1 |
| Oct 17, 2025 | 91.16 | 92.24 | 90.56 | 92.24 | 91.28 | 0.37% | - |
| Oct 16, 2025 | 94.36 | 94.58 | 91.90 | 91.90 | 90.94 | -3.24% | - |
| Oct 15, 2025 | 96.06 | 96.30 | 94.98 | 94.98 | 93.99 | -0.59% | - |
| Oct 14, 2025 | 96.86 | 96.86 | 95.22 | 95.54 | 94.55 | - | - |
| Oct 13, 2025 | 95.88 | 96.72 | 95.54 | 95.54 | 94.55 | -0.35% | - |
| Oct 10, 2025 | 96.14 | 96.36 | 95.88 | 95.88 | 94.88 | -0.85% | - |
| Oct 9, 2025 | 96.34 | 96.78 | 96.16 | 96.70 | 95.69 | -0.41% | - |