Aflac Incorporated (VIE:AFL)
Austria
· Delayed Price · Currency is EUR 93.52
-0.54 (-0.57%)
At close: Dec 5, 2025
Aflac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.66 | 93.78 | 93.52 | 93.52 | 93.52 | -0.57% | - |
| Dec 4, 2025 | 93.56 | 94.06 | 93.24 | 94.06 | 94.06 | 0.81% | - |
| Dec 3, 2025 | 93.56 | 93.62 | 93.28 | 93.30 | 93.30 | -0.64% | - |
| Dec 2, 2025 | 94.04 | 94.70 | 93.90 | 93.90 | 93.90 | -1.39% | - |
| Dec 1, 2025 | 95.04 | 95.22 | 94.84 | 95.22 | 95.22 | -0.85% | - |
| Nov 28, 2025 | 95.88 | 96.14 | 95.56 | 96.04 | 96.04 | 0.73% | - |
| Nov 27, 2025 | 95.42 | 95.46 | 95.34 | 95.34 | 95.34 | -0.38% | - |
| Nov 26, 2025 | 96.66 | 96.68 | 95.70 | 95.70 | 95.70 | -1.05% | - |
| Nov 25, 2025 | 95.82 | 96.72 | 95.58 | 96.72 | 96.72 | 0.48% | - |
| Nov 24, 2025 | 96.50 | 96.50 | 96.22 | 96.26 | 96.26 | -0.35% | - |
| Nov 21, 2025 | 96.00 | 96.60 | 96.00 | 96.60 | 96.60 | 1.19% | - |
| Nov 20, 2025 | 95.36 | 95.46 | 94.72 | 95.46 | 95.46 | 1.51% | - |
| Nov 19, 2025 | 96.26 | 96.26 | 94.04 | 94.04 | 94.04 | -4.04% | - |
| Nov 17, 2025 | 98.72 | 98.96 | 98.00 | 98.00 | 97.50 | -0.16% | - |
| Nov 14, 2025 | 98.78 | 99.00 | 98.16 | 98.16 | 97.66 | -0.14% | - |
| Nov 13, 2025 | 98.84 | 98.84 | 98.30 | 98.30 | 97.80 | -0.28% | - |
| Nov 12, 2025 | 98.28 | 98.58 | 98.28 | 98.58 | 98.08 | -0.56% | - |
| Nov 11, 2025 | 98.30 | 99.14 | 97.98 | 99.14 | 98.63 | 1.06% | - |
| Nov 10, 2025 | 98.74 | 98.98 | 98.10 | 98.10 | 97.60 | -0.61% | - |
| Nov 7, 2025 | 98.76 | 98.76 | 98.40 | 98.70 | 98.20 | 1.86% | - |
| Nov 6, 2025 | 96.40 | 96.90 | 96.40 | 96.90 | 96.40 | -1.30% | - |
| Nov 5, 2025 | 96.00 | 98.18 | 94.66 | 98.18 | 97.68 | 4.80% | - |
| Nov 4, 2025 | 92.02 | 93.80 | 92.02 | 93.68 | 93.20 | 1.50% | - |
| Nov 3, 2025 | 92.82 | 93.16 | 92.30 | 92.30 | 91.83 | -0.65% | - |
| Oct 31, 2025 | 93.82 | 93.82 | 92.28 | 92.90 | 92.43 | 0.37% | - |
| Oct 30, 2025 | 90.94 | 92.56 | 90.76 | 92.56 | 92.09 | 1.25% | - |
| Oct 29, 2025 | 91.70 | 91.70 | 91.26 | 91.42 | 90.95 | -0.44% | - |
| Oct 28, 2025 | 92.18 | 92.54 | 91.82 | 91.82 | 91.35 | -0.15% | - |
| Oct 27, 2025 | 92.80 | 92.80 | 91.96 | 91.96 | 91.49 | -0.63% | - |
| Oct 24, 2025 | 92.80 | 92.80 | 92.54 | 92.54 | 92.07 | -0.06% | - |
| Oct 23, 2025 | 92.96 | 93.30 | 92.60 | 92.60 | 92.13 | -0.43% | - |
| Oct 22, 2025 | 93.22 | 93.42 | 93.00 | 93.00 | 92.52 | -0.47% | - |
| Oct 21, 2025 | 93.60 | 93.66 | 93.44 | 93.44 | 92.96 | 0.73% | - |
| Oct 20, 2025 | 92.80 | 93.14 | 92.76 | 92.76 | 92.29 | 0.56% | 1 |
| Oct 17, 2025 | 91.16 | 92.24 | 90.56 | 92.24 | 91.77 | 0.37% | - |
| Oct 16, 2025 | 94.36 | 94.58 | 91.90 | 91.90 | 91.43 | -3.24% | - |
| Oct 15, 2025 | 96.06 | 96.30 | 94.98 | 94.98 | 94.49 | -0.59% | - |
| Oct 14, 2025 | 96.86 | 96.86 | 95.22 | 95.54 | 95.05 | - | - |
| Oct 13, 2025 | 95.88 | 96.72 | 95.54 | 95.54 | 95.05 | -0.35% | - |
| Oct 10, 2025 | 96.14 | 96.36 | 95.88 | 95.88 | 95.39 | -0.85% | - |
| Oct 9, 2025 | 96.34 | 96.78 | 96.16 | 96.70 | 96.21 | -0.41% | - |
| Oct 8, 2025 | 97.30 | 97.40 | 97.10 | 97.10 | 96.60 | 0.29% | - |
| Oct 7, 2025 | 96.76 | 96.98 | 96.76 | 96.82 | 96.33 | 0.10% | - |
| Oct 6, 2025 | 96.08 | 96.74 | 96.04 | 96.72 | 96.23 | 1.72% | - |
| Oct 3, 2025 | 94.54 | 95.08 | 94.12 | 95.08 | 94.59 | 0.64% | - |
| Oct 2, 2025 | 94.34 | 94.48 | 94.00 | 94.48 | 94.00 | -0.44% | - |
| Oct 1, 2025 | 94.28 | 95.30 | 94.28 | 94.90 | 94.41 | 0.23% | - |
| Sep 30, 2025 | 94.68 | 94.90 | 94.48 | 94.68 | 94.20 | -0.36% | - |
| Sep 29, 2025 | 95.32 | 95.46 | 94.88 | 95.02 | 94.53 | 0.23% | - |
| Sep 26, 2025 | 93.90 | 94.80 | 93.74 | 94.80 | 94.32 | 1.46% | - |
| Sep 25, 2025 | 93.02 | 93.56 | 93.02 | 93.44 | 92.96 | 0.93% | - |
| Sep 24, 2025 | 91.86 | 92.58 | 91.82 | 92.58 | 92.11 | 0.46% | - |
| Sep 23, 2025 | 91.20 | 92.16 | 91.02 | 92.16 | 91.69 | 0.79% | - |
| Sep 22, 2025 | 91.82 | 92.08 | 91.30 | 91.44 | 90.97 | -0.46% | - |
| Sep 19, 2025 | 91.70 | 92.30 | 91.70 | 91.86 | 91.39 | -0.33% | - |
| Sep 18, 2025 | 92.90 | 92.90 | 92.10 | 92.16 | 91.69 | 0.13% | - |
| Sep 17, 2025 | 90.84 | 92.04 | 90.66 | 92.04 | 91.57 | 1.57% | - |
| Sep 16, 2025 | 92.00 | 92.00 | 90.62 | 90.62 | 90.16 | -1.67% | - |
| Sep 15, 2025 | 93.26 | 93.26 | 92.16 | 92.16 | 91.69 | -0.80% | - |
| Sep 12, 2025 | 92.50 | 92.90 | 92.50 | 92.90 | 92.43 | 0.74% | - |
| Sep 11, 2025 | 91.76 | 92.22 | 91.24 | 92.22 | 91.75 | 1.68% | - |
| Sep 10, 2025 | 90.80 | 90.80 | 90.56 | 90.70 | 90.24 | -0.55% | - |
| Sep 9, 2025 | 90.44 | 91.20 | 90.44 | 91.20 | 90.73 | 1.06% | - |
| Sep 8, 2025 | 91.44 | 91.54 | 90.24 | 90.24 | 89.78 | -1.12% | - |
| Sep 5, 2025 | 93.06 | 93.06 | 91.26 | 91.26 | 90.79 | -1.15% | - |
| Sep 4, 2025 | 91.58 | 92.32 | 91.54 | 92.32 | 91.85 | 1.88% | - |
| Sep 3, 2025 | 90.64 | 90.64 | 90.34 | 90.62 | 90.16 | -1.16% | - |
| Sep 2, 2025 | 91.20 | 91.74 | 91.20 | 91.68 | 91.21 | 0.26% | - |
| Sep 1, 2025 | 91.16 | 91.44 | 91.16 | 91.44 | 90.97 | 0.18% | - |
| Aug 29, 2025 | 90.80 | 91.28 | 90.56 | 91.28 | 90.81 | -0.02% | - |
| Aug 28, 2025 | 92.48 | 92.52 | 91.30 | 91.30 | 90.83 | -1.89% | - |
| Aug 27, 2025 | 93.16 | 93.30 | 93.02 | 93.06 | 92.58 | 1.04% | - |
| Aug 26, 2025 | 92.20 | 92.26 | 91.82 | 92.10 | 91.63 | -0.24% | - |
| Aug 25, 2025 | 92.48 | 92.58 | 92.32 | 92.32 | 91.85 | -0.67% | - |
| Aug 22, 2025 | 93.30 | 93.64 | 92.94 | 92.94 | 92.46 | -0.41% | - |
| Aug 21, 2025 | 92.78 | 93.32 | 92.34 | 93.32 | 92.84 | 0.78% | - |
| Aug 20, 2025 | 91.22 | 92.60 | 91.22 | 92.60 | 92.13 | 2.34% | - |
| Aug 18, 2025 | 89.84 | 90.48 | 89.84 | 90.48 | 89.52 | 0.20% | - |
| Aug 15, 2025 | 90.92 | 90.92 | 90.30 | 90.30 | 89.34 | -0.31% | - |
| Aug 14, 2025 | 90.74 | 90.74 | 90.58 | 90.58 | 89.62 | 2.19% | - |
| Aug 13, 2025 | 88.62 | 88.64 | 88.60 | 88.64 | 87.70 | -0.72% | - |
| Aug 12, 2025 | 89.82 | 89.82 | 89.28 | 89.28 | 88.34 | -0.04% | - |
| Aug 11, 2025 | 88.94 | 89.38 | 88.90 | 89.32 | 88.38 | 0.84% | - |
| Aug 8, 2025 | 87.90 | 88.58 | 87.90 | 88.58 | 87.64 | 1.12% | - |
| Aug 7, 2025 | 87.68 | 87.84 | 87.60 | 87.60 | 86.67 | 0.07% | - |
| Aug 6, 2025 | 84.98 | 87.54 | 84.98 | 87.54 | 86.61 | 2.03% | - |
| Aug 5, 2025 | 85.50 | 85.80 | 85.20 | 85.80 | 84.89 | 1.13% | - |
| Aug 4, 2025 | 85.18 | 85.18 | 84.84 | 84.84 | 83.94 | 0.62% | - |
| Aug 1, 2025 | 86.30 | 86.56 | 84.32 | 84.32 | 83.43 | -3.30% | - |
| Jul 31, 2025 | 86.30 | 87.20 | 85.92 | 87.20 | 86.28 | 0.53% | - |
| Jul 30, 2025 | 87.22 | 87.80 | 86.74 | 86.74 | 85.82 | -1.39% | - |
| Jul 29, 2025 | 87.52 | 88.12 | 87.24 | 87.96 | 87.03 | 0.43% | - |
| Jul 28, 2025 | 88.42 | 88.62 | 87.58 | 87.58 | 86.65 | -0.36% | - |
| Jul 25, 2025 | 87.30 | 87.90 | 87.30 | 87.90 | 86.97 | 0.60% | - |
| Jul 24, 2025 | 86.66 | 87.38 | 86.66 | 87.38 | 86.46 | 0.18% | - |
| Jul 23, 2025 | 87.74 | 88.02 | 87.22 | 87.22 | 86.30 | 0.23% | - |
| Jul 22, 2025 | 86.64 | 87.02 | 86.50 | 87.02 | 86.10 | -0.30% | - |
| Jul 21, 2025 | 87.56 | 87.70 | 87.28 | 87.28 | 86.36 | -0.21% | - |
| Jul 18, 2025 | 87.46 | 87.52 | 87.14 | 87.46 | 86.53 | 0.25% | - |
| Jul 17, 2025 | 87.58 | 87.58 | 87.24 | 87.24 | 86.32 | 0.83% | - |