Aflac Incorporated (AFL) Price History
Daily open, high, low, close and volume for Aflac Incorporated (AFL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €102.45 | €103.00 | €102.45 | €103.00 | 0 |
| 2026-10-08 | €100.80 | €101.30 | €100.80 | €101.05 | 0 |
| 2026-10-07 | €101.00 | €101.45 | €101.00 | €101.00 | 0 |
| 2026-10-06 | €100.65 | €100.85 | €100.05 | €100.85 | 0 |
| 2026-10-05 | €99.74 | €100.40 | €99.22 | €100.40 | 0 |
| 2026-10-02 | €98.84 | €99.16 | €98.26 | €98.40 | 0 |
| 2026-10-01 | €99.12 | €99.12 | €98.74 | €98.94 | 0 |
| 2026-09-30 | €100.40 | €100.40 | €99.78 | €99.94 | 0 |
| 2026-09-29 | €100.45 | €100.60 | €99.56 | €99.74 | 0 |
| 2026-09-28 | €100.30 | €100.40 | €100.20 | €100.35 | 0 |
| 2026-09-25 | €100.45 | €100.45 | €99.70 | €99.70 | 0 |
| 2026-09-24 | €101.25 | €102.15 | €101.25 | €101.50 | 0 |
| 2026-09-23 | €100.60 | €100.95 | €100.35 | €100.95 | 0 |
| 2026-09-22 | €100.60 | €100.80 | €100.05 | €100.05 | 0 |
| 2026-09-21 | €101.95 | €101.95 | €101.10 | €101.10 | 0 |
| 2026-09-18 | €101.65 | €101.65 | €101.05 | €101.35 | 0 |
| 2026-09-17 | €102.20 | €102.20 | €101.50 | €101.50 | 0 |
| 2026-09-16 | €102.05 | €102.25 | €101.60 | €102.25 | 0 |
| 2026-09-15 | €101.10 | €101.40 | €100.75 | €101.40 | 0 |
| 2026-09-14 | €99.94 | €101.25 | €99.94 | €100.70 | 0 |
| 2026-09-11 | €99.06 | €99.58 | €98.96 | €98.96 | 0 |
| 2026-09-10 | €98.98 | €99.56 | €98.14 | €98.14 | 0 |
| 2026-09-09 | €99.62 | €99.62 | €98.56 | €98.94 | 0 |
| 2026-09-08 | €100.20 | €100.20 | €98.90 | €98.90 | 0 |
| 2026-09-07 | €100.65 | €100.65 | €100.15 | €100.15 | 0 |
| 2026-09-04 | €101.70 | €101.80 | €101.40 | €101.40 | 0 |
| 2026-09-03 | €101.75 | €102.25 | €99.78 | €102.15 | 0 |
| 2026-09-02 | €100.70 | €100.85 | €100.40 | €100.85 | 0 |
| 2026-09-01 | €100.05 | €100.60 | €99.54 | €99.54 | 0 |
| 2026-08-31 | €100.60 | €100.60 | €100.20 | €100.20 | 0 |
| 2026-08-28 | €100.40 | €100.50 | €100.25 | €100.50 | 0 |
| 2026-08-27 | €101.20 | €101.20 | €100.05 | €100.55 | 0 |
| 2026-08-26 | €99.76 | €100.70 | €98.64 | €100.70 | 0 |
| 2026-08-25 | €101.65 | €101.75 | €100.05 | €100.05 | 0 |
| 2026-08-24 | €99.90 | €101.25 | €99.84 | €101.25 | 0 |
| 2026-08-21 | €99.54 | €99.86 | €99.54 | €99.80 | 0 |
| 2026-08-20 | €99.36 | €100.10 | €99.28 | €100.10 | 0 |
| 2026-08-19 | €104.50 | €104.50 | €101.10 | €101.10 | 0 |
| 2026-08-18 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-08-17 | €104.75 | €105.00 | €104.55 | €105.00 | 0 |
| 2026-08-14 | €104.95 | €104.95 | €104.80 | €104.80 | 0 |
| 2026-08-13 | €104.90 | €105.35 | €104.80 | €104.80 | 0 |
| 2026-08-12 | €104.95 | €106.15 | €104.80 | €104.80 | 0 |
| 2026-08-11 | €105.65 | €105.65 | €105.15 | €105.30 | 0 |
| 2026-08-10 | €107.85 | €107.85 | €107.25 | €107.25 | 82 |
| 2026-08-07 | €109.85 | €109.90 | €106.60 | €106.60 | 0 |
| 2026-08-06 | €109.00 | €109.55 | €107.95 | €109.10 | 0 |
| 2026-08-05 | €108.55 | €108.90 | €107.75 | €107.75 | 0 |
| 2026-08-04 | €110.35 | €110.70 | €108.90 | €108.90 | 96 |
| 2026-08-03 | €111.40 | €111.50 | €110.55 | €110.55 | 0 |
| 2026-07-31 | €110.55 | €111.10 | €110.10 | €111.10 | 0 |
| 2026-07-30 | €112.35 | €112.80 | €109.85 | €109.85 | 15 |
| 2026-07-29 | €113.75 | €114.15 | €113.35 | €114.15 | 0 |
| 2026-07-28 | €111.45 | €113.50 | €111.35 | €113.50 | 35 |
| 2026-07-27 | €109.60 | €111.35 | €109.60 | €111.35 | 0 |
| 2026-07-24 | €109.45 | €110.20 | €109.10 | €110.20 | 0 |
| 2026-07-23 | €108.25 | €108.95 | €108.05 | €108.95 | 8 |
| 2026-07-22 | €108.60 | €109.05 | €108.30 | €108.30 | 0 |
| 2026-07-21 | €108.70 | €109.10 | €107.90 | €107.90 | 0 |
| 2026-07-20 | €108.75 | €109.30 | €108.75 | €109.30 | 0 |
| 2026-07-17 | €107.35 | €109.65 | €107.25 | €109.65 | 0 |
| 2026-07-16 | €105.55 | €107.35 | €105.50 | €107.35 | 1 |
| 2026-07-15 | €105.80 | €107.85 | €105.80 | €106.55 | 0 |
| 2026-07-14 | €108.00 | €108.00 | €107.20 | €107.75 | 0 |
| 2026-07-13 | €106.80 | €107.80 | €106.65 | €107.70 | 0 |
| 2026-07-10 | €106.65 | €107.10 | €106.15 | €106.15 | 0 |
| 2026-07-09 | €106.30 | €106.50 | €106.15 | €106.50 | 0 |
| 2026-07-08 | €105.95 | €106.80 | €105.25 | €106.45 | 33 |
| 2026-07-07 | €106.85 | €107.00 | €105.50 | €107.00 | 84 |
| 2026-07-06 | €104.80 | €105.85 | €104.80 | €105.10 | 33 |
| 2026-07-03 | €105.80 | €105.80 | €104.35 | €104.55 | 0 |
| 2026-07-02 | €103.80 | €104.70 | €103.80 | €104.70 | 0 |
| 2026-07-01 | €102.45 | €104.35 | €102.45 | €104.35 | 0 |
| 2026-06-30 | €105.45 | €105.50 | €103.25 | €103.25 | 0 |
| 2026-06-29 | €105.60 | €105.60 | €104.70 | €104.85 | 0 |
| 2026-06-26 | €104.15 | €105.05 | €103.80 | €105.05 | 0 |
| 2026-06-25 | €103.75 | €104.80 | €103.65 | €104.80 | 0 |
| 2026-06-24 | €103.90 | €105.15 | €103.90 | €104.15 | 0 |
| 2026-06-23 | €101.45 | €103.70 | €101.35 | €103.70 | 0 |
| 2026-06-22 | €100.75 | €102.65 | €100.75 | €102.65 | 0 |
| 2026-06-19 | €100.80 | €100.80 | €100.55 | €100.60 | 0 |
| 2026-06-18 | €101.45 | €101.95 | €100.40 | €100.40 | 0 |
| 2026-06-17 | €101.25 | €101.25 | €100.80 | €100.90 | 0 |
| 2026-06-16 | €101.05 | €101.70 | €100.85 | €101.55 | 2 |
| 2026-06-15 | €102.05 | €102.45 | €101.00 | €101.05 | 0 |
| 2026-06-12 | €100.65 | €102.10 | €100.65 | €102.10 | 0 |
| 2026-06-11 | €102.50 | €102.50 | €101.90 | €101.90 | 0 |
| 2026-06-10 | €99.46 | €101.75 | €99.40 | €101.75 | 0 |
| 2026-06-09 | €100.05 | €100.05 | €99.76 | €100.05 | 0 |
| 2026-06-08 | €102.45 | €102.55 | €100.35 | €100.35 | 0 |
| 2026-06-05 | €99.80 | €101.95 | €99.12 | €101.95 | 0 |
| 2026-06-04 | €98.82 | €99.62 | €98.82 | €99.62 | 0 |
| 2026-06-03 | €97.68 | €99.76 | €97.54 | €99.76 | 0 |
| 2026-06-02 | €96.04 | €97.34 | €96.04 | €97.34 | 0 |
| 2026-06-01 | €96.62 | €97.18 | €95.98 | €97.18 | 0 |
| 2026-05-29 | €96.78 | €96.98 | €96.52 | €96.90 | 0 |
| 2026-05-28 | €98.92 | €98.92 | €97.66 | €97.66 | 0 |
| 2026-05-27 | €100.60 | €100.75 | €98.98 | €98.98 | 0 |
| 2026-05-26 | €101.60 | €101.60 | €100.65 | €101.10 | 0 |
| 2026-05-25 | €101.95 | €102.00 | €101.95 | €102.00 | 0 |
| 2026-05-22 | €101.70 | €101.90 | €101.50 | €101.50 | 0 |
| 2026-05-21 | €100.70 | €101.75 | €100.60 | €101.75 | 0 |
| 2026-05-20 | €102.10 | €102.10 | €101.60 | €101.70 | 0 |
| 2026-05-19 | €101.50 | €101.50 | €101.50 | €101.50 | 0 |
| 2026-05-18 | €100.30 | €101.50 | €99.84 | €101.50 | 0 |
| 2026-05-15 | €100.50 | €100.60 | €99.68 | €100.40 | 0 |
| 2026-05-14 | €98.84 | €100.00 | €98.84 | €100.00 | 0 |
| 2026-05-13 | €99.04 | €99.08 | €98.44 | €98.44 | 0 |
| 2026-05-12 | €98.02 | €98.66 | €98.02 | €98.66 | 0 |
| 2026-05-11 | €96.00 | €97.14 | €95.98 | €97.14 | 0 |
| 2026-05-08 | €96.86 | €96.86 | €96.08 | €96.72 | 0 |
| 2026-05-07 | €97.02 | €97.02 | €95.96 | €96.20 | 0 |
| 2026-05-06 | €97.74 | €97.98 | €97.10 | €97.10 | 0 |
| 2026-05-05 | €97.16 | €97.20 | €96.64 | €97.18 | 0 |
| 2026-05-04 | €96.52 | €96.98 | €95.82 | €96.98 | 0 |
| 2026-04-30 | €98.06 | €98.48 | €95.92 | €95.92 | 0 |
| 2026-04-29 | €99.64 | €99.64 | €99.30 | €99.30 | 0 |
| 2026-04-28 | €98.12 | €99.90 | €98.12 | €99.90 | 0 |
| 2026-04-27 | €98.58 | €98.58 | €97.22 | €98.32 | 0 |
| 2026-04-24 | €98.26 | €98.58 | €97.86 | €98.58 | 0 |
| 2026-04-23 | €97.50 | €98.52 | €97.26 | €98.52 | 0 |
| 2026-04-22 | €99.30 | €99.30 | €98.00 | €98.00 | 0 |
| 2026-04-21 | €97.48 | €98.10 | €97.48 | €97.96 | 0 |
| 2026-04-20 | €96.76 | €97.72 | €96.76 | €97.72 | 0 |
| 2026-04-17 | €96.86 | €97.42 | €95.90 | €97.42 | 0 |
| 2026-04-16 | €95.84 | €95.96 | €95.68 | €95.68 | 0 |
| 2026-04-15 | €94.98 | €95.14 | €94.78 | €95.14 | 0 |
| 2026-04-14 | €95.22 | €95.34 | €94.46 | €95.10 | 0 |
| 2026-04-13 | €94.40 | €94.46 | €93.96 | €94.42 | 0 |
| 2026-04-10 | €96.60 | €96.60 | €94.70 | €94.70 | 0 |
| 2026-04-09 | €96.64 | €96.70 | €96.36 | €96.70 | 0 |
| 2026-04-08 | €95.02 | €97.10 | €95.02 | €95.66 | 106 |
| 2026-04-07 | €95.54 | €95.70 | €95.28 | €95.28 | 0 |
| 2026-04-02 | €93.94 | €95.36 | €93.94 | €95.36 | 1 |
| 2026-04-01 | €95.26 | €95.26 | €94.36 | €94.98 | 0 |
| 2026-03-31 | €95.06 | €95.12 | €94.32 | €94.32 | 0 |
| 2026-03-30 | €92.84 | €94.94 | €92.84 | €94.94 | 0 |
| 2026-03-27 | €93.94 | €94.02 | €93.64 | €93.64 | 7 |
| 2026-03-26 | €92.48 | €93.58 | €91.98 | €93.32 | 0 |
| 2026-03-25 | €92.18 | €92.62 | €91.98 | €92.62 | 0 |
| 2026-03-24 | €92.24 | €92.24 | €91.64 | €91.96 | 0 |
| 2026-03-23 | €91.68 | €93.74 | €91.68 | €91.92 | 95 |
| 2026-03-20 | €92.70 | €92.80 | €92.12 | €92.12 | 0 |
| 2026-03-19 | €93.62 | €93.64 | €93.24 | €93.26 | 0 |
| 2026-03-18 | €95.42 | €95.42 | €94.70 | €94.74 | 0 |
| 2026-03-17 | €94.52 | €95.40 | €94.52 | €95.18 | 0 |
| 2026-03-16 | €95.60 | €95.80 | €95.14 | €95.14 | 0 |
| 2026-03-13 | €95.34 | €96.02 | €95.34 | €95.84 | 0 |
| 2026-03-12 | €94.08 | €95.16 | €93.82 | €94.86 | 0 |
| 2026-03-11 | €94.98 | €95.10 | €94.18 | €94.68 | 0 |
| 2026-03-10 | €95.10 | €95.26 | €94.42 | €95.26 | 0 |
| 2026-03-09 | €94.70 | €95.36 | €93.96 | €94.28 | 0 |
| 2026-03-06 | €95.76 | €95.76 | €94.82 | €94.82 | 0 |
| 2026-03-05 | €96.52 | €96.70 | €95.38 | €95.38 | 0 |
| 2026-03-04 | €96.72 | €96.96 | €96.56 | €96.56 | 0 |
| 2026-03-03 | €95.96 | €97.04 | €95.52 | €95.60 | 378 |
| 2026-03-02 | €94.92 | €97.00 | €94.92 | €97.00 | 1 |
| 2026-02-27 | €96.28 | €96.44 | €95.88 | €95.88 | 0 |
| 2026-02-26 | €95.06 | €96.02 | €95.06 | €96.02 | 0 |
| 2026-02-25 | €95.50 | €95.64 | €94.70 | €94.70 | 0 |
| 2026-02-24 | €95.74 | €96.58 | €94.92 | €94.92 | 0 |
| 2026-02-23 | €96.04 | €96.98 | €95.68 | €95.68 | 0 |
| 2026-02-20 | €96.12 | €96.40 | €95.72 | €95.84 | 0 |
| 2026-02-19 | €96.32 | €96.58 | €95.90 | €95.92 | 0 |
| 2026-02-18 | €97.62 | €97.72 | €95.84 | €95.84 | 0 |
| 2026-02-17 | €97.12 | €97.12 | €97.12 | €97.12 | 0 |
| 2026-02-16 | €97.12 | €97.28 | €97.12 | €97.12 | 0 |
| 2026-02-13 | €97.66 | €97.66 | €97.22 | €97.22 | 0 |
| 2026-02-12 | €98.14 | €98.60 | €97.78 | €98.60 | 0 |
| 2026-02-11 | €97.48 | €97.50 | €97.20 | €97.50 | 0 |
| 2026-02-10 | €95.08 | €96.94 | €95.08 | €96.94 | 0 |
| 2026-02-09 | €98.60 | €99.02 | €97.62 | €97.62 | 3 |
| 2026-02-06 | €99.64 | €100.35 | €98.36 | €98.36 | 0 |
| 2026-02-05 | €94.28 | €100.05 | €94.28 | €100.05 | 2 |
| 2026-02-04 | €94.90 | €96.36 | €94.90 | €96.36 | 0 |
| 2026-02-03 | €94.78 | €95.36 | €94.72 | €95.36 | 0 |
| 2026-02-02 | €92.92 | €94.36 | €92.92 | €94.36 | 7 |
| 2026-01-30 | €92.06 | €93.08 | €92.04 | €93.08 | 0 |
| 2026-01-29 | €90.94 | €92.34 | €90.94 | €92.34 | 0 |
| 2026-01-28 | €90.54 | €91.28 | €90.26 | €91.28 | 0 |
| 2026-01-27 | €91.82 | €91.82 | €90.38 | €90.38 | 0 |
| 2026-01-26 | €90.42 | €90.96 | €90.26 | €90.96 | 3 |
| 2026-01-23 | €92.32 | €92.32 | €90.86 | €90.86 | 0 |
| 2026-01-22 | €93.32 | €93.32 | €91.90 | €91.90 | 0 |
| 2026-01-21 | €93.42 | €93.42 | €91.96 | €91.96 | 0 |
| 2026-01-20 | €92.84 | €93.66 | €92.20 | €93.66 | 20 |
| 2026-01-19 | €93.44 | €93.78 | €92.96 | €93.72 | 1 |
| 2026-01-16 | €94.56 | €94.56 | €94.18 | €94.46 | 0 |
| 2026-01-15 | €94.50 | €95.16 | €94.50 | €94.84 | 0 |
| 2026-01-14 | €92.52 | €94.70 | €92.40 | €94.70 | 0 |
| 2026-01-13 | €93.30 | €93.62 | €93.28 | €93.28 | 0 |
| 2026-01-12 | €93.18 | €93.90 | €93.18 | €93.90 | 0 |
| 2026-01-09 | €94.66 | €94.94 | €94.58 | €94.88 | 0 |
| 2026-01-08 | €94.10 | €94.82 | €94.10 | €94.82 | 0 |
| 2026-01-07 | €95.92 | €95.92 | €95.12 | €95.12 | 0 |
| 2026-01-06 | €95.62 | €95.74 | €95.18 | €95.18 | 0 |
| 2026-01-05 | €94.40 | €95.74 | €93.86 | €95.74 | 0 |
| 2026-01-02 | €93.72 | €94.08 | €93.70 | €93.70 | 0 |
| 2025-12-30 | €93.34 | €93.48 | €93.34 | €93.48 | 0 |
| 2025-12-29 | €93.04 | €93.58 | €93.04 | €93.52 | 0 |
| 2025-12-23 | €93.82 | €93.92 | €93.32 | €93.92 | 0 |
| 2025-12-22 | €93.46 | €94.14 | €93.46 | €94.12 | 0 |
| 2025-12-19 | €94.28 | €94.90 | €94.04 | €94.90 | 0 |
| 2025-12-18 | €94.14 | €94.52 | €93.76 | €94.10 | 0 |
| 2025-12-17 | €93.48 | €93.82 | €93.08 | €93.82 | 0 |
| 2025-12-16 | €94.60 | €94.94 | €93.68 | €93.68 | 0 |
| 2025-12-15 | €94.06 | €94.48 | €93.88 | €94.48 | 0 |
| 2025-12-12 | €92.92 | €93.32 | €92.92 | €93.32 | 0 |
| 2025-12-11 | €91.24 | €93.02 | €91.24 | €93.02 | 0 |
| 2025-12-10 | €92.80 | €93.32 | €92.58 | €92.58 | 0 |
| 2025-12-09 | €92.92 | €93.68 | €92.74 | €93.68 | 0 |
| 2025-12-08 | €93.62 | €94.00 | €93.32 | €93.32 | 0 |
| 2025-12-05 | €93.66 | €93.78 | €93.52 | €93.52 | 0 |
| 2025-12-04 | €93.56 | €94.06 | €93.24 | €94.06 | 0 |
| 2025-12-03 | €93.56 | €93.62 | €93.28 | €93.30 | 0 |
| 2025-12-02 | €94.04 | €94.70 | €93.90 | €93.90 | 0 |
| 2025-12-01 | €95.04 | €95.22 | €94.84 | €95.22 | 0 |
| 2025-11-28 | €95.88 | €96.14 | €95.56 | €96.04 | 0 |
| 2025-11-27 | €95.42 | €95.46 | €95.34 | €95.34 | 0 |
| 2025-11-26 | €96.66 | €96.68 | €95.70 | €95.70 | 0 |
| 2025-11-25 | €95.82 | €96.72 | €95.58 | €96.72 | 0 |
| 2025-11-24 | €96.50 | €96.50 | €96.22 | €96.26 | 0 |
| 2025-11-21 | €96.00 | €96.60 | €96.00 | €96.60 | 0 |
| 2025-11-20 | €95.36 | €95.46 | €94.72 | €95.46 | 0 |
| 2025-11-19 | €96.26 | €96.26 | €94.04 | €94.04 | 0 |
| 2025-11-18 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-11-17 | €98.72 | €98.96 | €98.00 | €98.00 | 0 |
| 2025-11-14 | €98.78 | €99.00 | €98.16 | €98.16 | 0 |
| 2025-11-13 | €98.84 | €98.84 | €98.30 | €98.30 | 0 |
| 2025-11-12 | €98.28 | €98.58 | €98.28 | €98.58 | 0 |
| 2025-11-11 | €98.30 | €99.14 | €97.98 | €99.14 | 0 |
| 2025-11-10 | €98.74 | €98.98 | €98.10 | €98.10 | 0 |
| 2025-11-07 | €98.76 | €98.76 | €98.40 | €98.70 | 0 |
| 2025-11-06 | €96.40 | €96.90 | €96.40 | €96.90 | 0 |
| 2025-11-05 | €96.00 | €98.18 | €94.66 | €98.18 | 0 |
| 2025-11-04 | €92.02 | €93.80 | €92.02 | €93.68 | 0 |
| 2025-11-03 | €92.82 | €93.16 | €92.30 | €92.30 | 0 |
| 2025-10-31 | €93.82 | €93.82 | €92.28 | €92.90 | 0 |
| 2025-10-30 | €90.94 | €92.56 | €90.76 | €92.56 | 0 |
| 2025-10-29 | €91.70 | €91.70 | €91.26 | €91.42 | 0 |
| 2025-10-28 | €92.18 | €92.54 | €91.82 | €91.82 | 0 |
| 2025-10-27 | €92.80 | €92.80 | €91.96 | €91.96 | 0 |
| 2025-10-24 | €92.80 | €92.80 | €92.54 | €92.54 | 0 |
| 2025-10-23 | €92.96 | €93.30 | €92.60 | €92.60 | 0 |
| 2025-10-22 | €93.22 | €93.42 | €93.00 | €93.00 | 0 |
| 2025-10-21 | €93.60 | €93.66 | €93.44 | €93.44 | 0 |
| 2025-10-20 | €92.80 | €93.14 | €92.76 | €92.76 | 1 |
| 2025-10-17 | €91.16 | €92.24 | €90.56 | €92.24 | 0 |
| 2025-10-16 | €94.36 | €94.58 | €91.90 | €91.90 | 0 |
| 2025-10-15 | €96.06 | €96.30 | €94.98 | €94.98 | 0 |
| 2025-10-14 | €96.86 | €96.86 | €95.22 | €95.54 | 0 |
| 2025-10-13 | €95.88 | €96.72 | €95.54 | €95.54 | 0 |
| 2025-10-10 | €96.14 | €96.36 | €95.88 | €95.88 | 0 |
| 2025-10-09 | €96.34 | €96.78 | €96.16 | €96.70 | 0 |