Abercrombie & Fitch Co. (AFT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 106.20 | 106.20 | 105.92 | 105.92 | 105.92 | 27 |
| 25 Apr 2024 | 105.12 | 105.14 | 103.86 | 103.86 | 103.86 | - |
| 24 Apr 2024 | 110.22 | 112.98 | 109.88 | 110.04 | 110.04 | 350 |
| 23 Apr 2024 | 105.84 | 106.26 | 105.62 | 106.26 | 106.26 | - |
| 22 Apr 2024 | 101.98 | 102.36 | 101.80 | 102.36 | 102.36 | - |
| 19 Apr 2024 | 101.50 | 101.50 | 99.14 | 99.14 | 99.14 | 318 |
| 18 Apr 2024 | 104.50 | 104.78 | 102.50 | 102.50 | 102.50 | 185 |
| 17 Apr 2024 | 106.98 | 107.24 | 105.52 | 105.52 | 105.52 | 30 |
| 16 Apr 2024 | 104.08 | 104.16 | 104.04 | 104.04 | 104.04 | - |
| 15 Apr 2024 | 102.74 | 103.86 | 102.50 | 103.86 | 103.86 | - |
| 12 Apr 2024 | 107.10 | 107.22 | 106.78 | 106.78 | 106.78 | - |
| 11 Apr 2024 | 104.48 | 104.52 | 104.46 | 104.52 | 104.52 | - |
| 10 Apr 2024 | 105.00 | 105.14 | 100.00 | 104.18 | 104.18 | 196 |
| 09 Apr 2024 | 107.52 | 108.38 | 106.54 | 106.54 | 106.54 | 96 |
| 08 Apr 2024 | 108.40 | 110.12 | 108.40 | 109.00 | 109.00 | 427 |
| 05 Apr 2024 | 113.00 | 113.00 | 111.74 | 111.90 | 111.90 | 10 |
| 04 Apr 2024 | 123.20 | 123.20 | 115.76 | 115.76 | 115.76 | 701 |
| 03 Apr 2024 | 119.26 | 123.82 | 118.70 | 123.82 | 123.82 | 500 |
| 02 Apr 2024 | 119.16 | 123.92 | 117.32 | 117.32 | 117.32 | 60 |
| 28 Mar 2024 | 109.74 | 115.90 | 109.74 | 115.90 | 115.90 | 210 |
| 27 Mar 2024 | 110.50 | 112.76 | 110.46 | 112.76 | 112.76 | 462 |
| 26 Mar 2024 | 109.48 | 112.14 | 109.48 | 112.00 | 112.00 | 341 |
| 25 Mar 2024 | 125.98 | 125.98 | 109.64 | 109.64 | 109.64 | 207 |
| 22 Mar 2024 | 125.00 | 125.00 | 123.88 | 123.88 | 123.88 | - |
| 21 Mar 2024 | 122.08 | 128.94 | 121.94 | 128.30 | 128.30 | 255 |
| 20 Mar 2024 | 118.48 | 121.98 | 117.78 | 120.46 | 120.46 | 135 |
| 19 Mar 2024 | 120.98 | 120.98 | 117.82 | 117.82 | 117.82 | 126 |
| 18 Mar 2024 | 113.70 | 121.84 | 113.50 | 121.84 | 121.84 | 22 |
| 15 Mar 2024 | 113.50 | 118.04 | 112.82 | 113.50 | 113.50 | 190 |
| 14 Mar 2024 | 113.66 | 117.86 | 113.12 | 113.12 | 113.12 | 115 |
| 13 Mar 2024 | 109.50 | 117.36 | 109.00 | 117.36 | 117.36 | 140 |
| 12 Mar 2024 | 104.44 | 110.12 | 103.48 | 109.82 | 109.82 | 130 |
| 11 Mar 2024 | 106.18 | 106.18 | 104.12 | 104.62 | 104.62 | 425 |
| 08 Mar 2024 | 114.80 | 115.00 | 110.00 | 110.00 | 110.00 | 1,149 |
| 07 Mar 2024 | 121.98 | 125.64 | 112.00 | 114.38 | 114.38 | 1,497 |
| 06 Mar 2024 | 130.98 | 135.10 | 120.00 | 120.00 | 120.00 | 552 |
| 05 Mar 2024 | 124.30 | 124.58 | 123.48 | 123.58 | 123.58 | - |
| 04 Mar 2024 | 124.06 | 128.18 | 119.32 | 128.18 | 128.18 | 865 |
| 01 Mar 2024 | 116.16 | 121.40 | 116.04 | 121.40 | 121.40 | 40 |
| 29 Feb 2024 | 114.24 | 118.16 | 113.66 | 118.16 | 118.16 | 723 |
| 28 Feb 2024 | 113.62 | 116.54 | 113.58 | 116.54 | 116.54 | 1,089 |
| 27 Feb 2024 | 115.52 | 120.48 | 114.96 | 117.72 | 117.72 | 469 |
| 26 Feb 2024 | 115.32 | 118.34 | 110.88 | 118.34 | 118.34 | 109 |
| 23 Feb 2024 | 109.48 | 113.90 | 109.48 | 113.54 | 113.54 | 470 |
| 22 Feb 2024 | 111.00 | 114.00 | 107.52 | 114.00 | 114.00 | 84 |
| 21 Feb 2024 | 105.50 | 110.06 | 104.54 | 104.54 | 104.54 | 90 |
| 20 Feb 2024 | 111.38 | 111.38 | 106.06 | 109.80 | 109.80 | 107 |
| 19 Feb 2024 | 113.60 | 113.98 | 110.04 | 113.80 | 113.80 | 344 |
| 16 Feb 2024 | 109.22 | 109.24 | 109.00 | 109.00 | 109.00 | - |
| 15 Feb 2024 | 113.42 | 113.84 | 109.04 | 110.70 | 110.70 | 327 |
| 14 Feb 2024 | 107.12 | 111.62 | 107.12 | 108.28 | 108.28 | 464 |
| 13 Feb 2024 | 104.46 | 107.78 | 102.04 | 107.74 | 107.74 | 590 |
| 12 Feb 2024 | 104.06 | 106.86 | 99.93 | 106.86 | 106.86 | 469 |
| 09 Feb 2024 | 97.57 | 102.32 | 97.54 | 102.30 | 102.30 | 162 |
| 08 Feb 2024 | 94.59 | 99.42 | 94.59 | 99.42 | 99.42 | 440 |
| 07 Feb 2024 | 94.88 | 95.26 | 93.76 | 95.26 | 95.26 | 70 |
| 06 Feb 2024 | 97.14 | 99.76 | 97.00 | 97.00 | 97.00 | 90 |
| 05 Feb 2024 | 99.49 | 100.50 | 99.49 | 99.87 | 99.87 | - |
| 02 Feb 2024 | 96.22 | 100.62 | 96.20 | 100.00 | 100.00 | 621 |
| 01 Feb 2024 | 92.74 | 93.00 | 92.74 | 93.00 | 93.00 | - |
| 31 Jan 2024 | 95.89 | 95.89 | 94.00 | 94.00 | 94.00 | 31 |
| 30 Jan 2024 | 98.91 | 98.91 | 95.07 | 97.00 | 97.00 | 221 |
| 29 Jan 2024 | 93.90 | 97.83 | 93.90 | 97.83 | 97.83 | 72 |
| 26 Jan 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 25 Jan 2024 | 92.25 | 94.00 | 92.25 | 94.00 | 94.00 | 400 |
| 24 Jan 2024 | 92.72 | 93.00 | 92.72 | 93.00 | 93.00 | 30 |
| 23 Jan 2024 | 94.05 | 97.82 | 94.05 | 97.07 | 97.07 | 115 |
| 22 Jan 2024 | 94.67 | 95.42 | 91.13 | 95.00 | 95.00 | 156 |
| 19 Jan 2024 | 87.58 | 91.48 | 87.58 | 91.48 | 91.48 | 91 |
| 18 Jan 2024 | 89.42 | 93.01 | 89.42 | 92.00 | 92.00 | 42 |
| 17 Jan 2024 | 92.50 | 92.50 | 89.01 | 91.69 | 91.69 | 618 |
| 16 Jan 2024 | 87.26 | 91.60 | 86.91 | 91.60 | 91.60 | 205 |
| 15 Jan 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| 12 Jan 2024 | 87.98 | 90.80 | 87.98 | 90.80 | 90.80 | 12 |
| 11 Jan 2024 | 86.93 | 90.27 | 86.93 | 88.80 | 88.80 | 246 |
| 10 Jan 2024 | 87.66 | 87.66 | 84.27 | 84.93 | 84.93 | 252 |
| 09 Jan 2024 | 90.37 | 90.37 | 86.93 | 88.24 | 88.24 | 88 |
| 08 Jan 2024 | 84.09 | 90.10 | 80.68 | 88.17 | 88.17 | 595 |
| 05 Jan 2024 | 83.25 | 85.35 | 82.42 | 82.42 | 82.42 | 97 |
| 04 Jan 2024 | 79.74 | 86.47 | 79.74 | 86.47 | 86.47 | 680 |
| 03 Jan 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 02 Jan 2024 | 81.62 | 81.62 | 78.49 | 78.49 | 78.49 | 15 |
| 29 Dec 2023 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 28 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 27 Dec 2023 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 22 Dec 2023 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 21 Dec 2023 | 83.94 | 83.94 | 80.78 | 80.78 | 80.78 | 30 |
| 20 Dec 2023 | 84.86 | 84.86 | 81.70 | 83.99 | 83.99 | 373 |
| 19 Dec 2023 | 77.48 | 77.48 | 77.47 | 77.47 | 77.47 | 20 |
| 18 Dec 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 15 Dec 2023 | 74.94 | 77.65 | 74.94 | 77.65 | 77.65 | 45 |
| 14 Dec 2023 | 75.83 | 78.00 | 74.88 | 74.88 | 74.88 | 15 |
| 13 Dec 2023 | 76.06 | 78.19 | 76.06 | 78.19 | 78.19 | 80 |
| 12 Dec 2023 | 77.27 | 77.27 | 74.39 | 74.39 | 74.39 | 55 |
| 11 Dec 2023 | 71.68 | 74.46 | 71.68 | 73.05 | 73.05 | 273 |
| 08 Dec 2023 | 70.89 | 71.36 | 70.89 | 71.36 | 71.36 | 200 |
| 07 Dec 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 06 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 05 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 04 Dec 2023 | 70.21 | 70.21 | 70.05 | 70.05 | 70.05 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.