Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Abercrombie & Fitch Co (AFT.SG)

62.62
-1.42
(-2.22%)
At close: April 25 at 9:47:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202564.1064.1062.6262.6262.62-
Apr 24, 202564.3864.3863.6664.0464.04-
Apr 23, 202567.5467.5464.7865.1065.10-
Apr 22, 202562.9665.1862.9665.1865.18-
Apr 17, 202561.1663.5561.1663.5563.55-
Apr 16, 202561.3961.3960.1960.1960.19-
Apr 15, 202563.8863.8862.5862.5862.58-
Apr 14, 202564.5766.3764.0064.0064.00-
Apr 11, 202564.9764.9764.5264.5264.52-
Apr 10, 202569.3969.3969.3969.3969.39-
Apr 9, 202559.6759.6759.0059.0059.00-
Apr 8, 202567.2467.2467.2467.2467.24-
Apr 7, 202563.3664.3561.5864.3564.355
Apr 4, 202562.9862.9859.6259.6259.6230
Apr 3, 202569.4969.4963.5463.5463.54-
Apr 2, 202572.4072.4072.4072.4072.40-
Apr 1, 202570.0172.7470.0172.0572.05-
Mar 31, 202570.4670.5169.4170.5170.51-
Mar 28, 202571.5871.5871.5871.5871.58-
Mar 27, 202570.3070.3070.3070.3070.30-
Mar 26, 202570.8170.8570.8170.8570.8515
Mar 25, 202573.2273.2273.2273.2273.22-
Mar 24, 202573.6373.6373.6373.6373.63-
Mar 21, 202575.8775.8775.8775.8775.87-
Mar 20, 202575.8075.8075.8075.8075.80-
Mar 19, 202572.8372.8372.8372.8372.83-
Mar 18, 202575.4375.4374.6374.6374.63-
Mar 17, 202572.6372.6372.6372.6372.63-
Mar 14, 202570.4972.5070.4972.5072.50-
Mar 13, 202570.1170.1169.6869.8169.81-
Mar 12, 202572.0272.0269.2570.4170.41-
Mar 11, 202571.8571.8569.9071.6171.615
Mar 10, 202578.6178.6178.6178.6178.61-
Mar 7, 202576.9979.8976.9979.8979.8910
Mar 6, 202580.4180.6677.0477.0477.04100
Mar 5, 202590.6590.6575.4976.0976.0935
Mar 4, 202591.5192.6190.7790.7790.77100
Mar 3, 202599.1499.1492.0392.0392.03-
Feb 28, 202596.9996.9996.9996.9996.99-
Feb 27, 202599.2999.2997.5697.5697.56-
Feb 26, 202595.66100.1495.6698.9398.93660
Feb 25, 202596.7596.7596.4096.4096.40-
Feb 24, 202595.0298.0094.5898.0098.0050
Feb 21, 202597.6998.9595.6495.6495.6410
Feb 20, 2025100.02100.0297.5298.0198.0118
Feb 19, 2025103.60103.62100.10100.68100.6830
Feb 18, 2025106.76106.76103.56103.56103.56-
Feb 17, 2025106.28107.92106.28106.54106.5419
Feb 14, 2025104.72104.72103.64103.70103.7010
Feb 13, 2025103.86105.80103.14104.58104.58-
Feb 12, 2025104.84106.00104.32104.32104.3210
Feb 11, 2025108.96108.96108.96108.96108.96-
Feb 10, 2025110.48110.48106.62109.38109.38237
Feb 7, 2025109.70111.34109.70110.70110.70-
Feb 6, 2025108.86111.16108.86109.44109.4410
Feb 5, 2025109.28109.28108.24108.58108.58-
Feb 4, 2025111.82111.84109.72109.74109.7410
Feb 3, 2025112.98113.60111.64112.50112.501
Jan 31, 2025117.44117.44114.04114.04114.04-
Jan 30, 2025117.16119.08116.78116.78116.7810
Jan 29, 2025115.26118.10115.26118.10118.10-
Jan 28, 2025113.38117.10113.38116.92116.9270
Jan 27, 2025115.94115.94112.90112.90112.90-
Jan 24, 2025117.68118.86117.14117.94117.949
Jan 23, 2025122.72122.94117.34117.34117.34163
Jan 22, 2025120.54124.12120.54124.12124.1225
Jan 21, 2025125.04126.88120.44120.60120.60892
Jan 20, 2025125.80125.80125.52125.52125.52-
Jan 17, 2025124.76124.76124.76124.76124.76-
Jan 16, 2025125.72125.72123.98123.98123.98-
Jan 15, 2025127.32128.72126.14126.98126.98110
Jan 14, 2025133.52134.14126.72126.98126.98109
Jan 13, 2025157.02157.02129.10130.82130.8256
Jan 10, 2025146.24148.98146.24148.98148.98-
Jan 9, 2025146.04146.04146.04146.04146.04-
Jan 8, 2025146.26146.26146.26146.26146.26-
Jan 7, 2025149.16151.32149.16149.36149.3620
Jan 6, 2025152.92152.92152.92152.92152.92-
Jan 3, 2025148.34148.34148.34148.34148.34-
Jan 2, 2025143.54143.54143.54143.54143.54-
Dec 30, 2024146.16146.16146.16146.16146.16-
Dec 27, 2024148.12148.12148.12148.12148.12-
Dec 23, 2024148.10148.10144.92144.92144.9210
Dec 20, 2024146.58146.58146.58146.58146.58-
Dec 19, 2024138.48138.48138.48138.48138.48-
Dec 18, 2024144.70144.70144.70144.70144.70-
Dec 17, 2024138.62138.62138.62138.62138.62-
Dec 16, 2024134.88134.88134.88134.88134.88-
Dec 13, 2024131.22134.16130.40134.16134.16-
Dec 12, 2024129.40130.74128.84130.74130.7485
Dec 11, 2024130.54131.26130.54130.88130.88-
Dec 10, 2024130.42130.42130.42130.42130.42-
Dec 9, 2024142.42143.62142.42143.62143.6233
Dec 6, 2024142.12142.12142.12142.12142.12-
Dec 5, 2024151.20153.50151.20153.50153.50132
Dec 4, 2024146.78150.50146.50150.50150.50-
Dec 3, 2024148.60148.60147.12147.12147.12-
Dec 2, 2024141.68154.88141.68154.88154.8853
Nov 29, 2024140.04140.04140.04140.04140.04-
Nov 28, 2024140.24140.38140.24140.38140.38-
Nov 27, 2024139.12141.32139.12141.02141.02-
Nov 26, 2024147.86147.86145.30145.30145.3040
Nov 25, 2024146.02152.48146.02152.48152.48200
Nov 22, 2024136.80136.80136.80136.80136.80-
Nov 21, 2024128.94128.94128.94128.94128.94-
Nov 20, 2024133.62133.62130.02130.24130.2415
Nov 19, 2024134.58134.58134.58134.58134.58-
Nov 18, 2024136.36136.36136.36136.36136.36-
Nov 15, 2024135.58136.74135.58136.74136.74-
Nov 14, 2024134.38138.32134.38137.22137.22-
Nov 13, 2024130.60130.60130.60130.60130.60-
Nov 12, 2024130.90132.62130.68131.52131.52310
Nov 11, 2024133.64134.94131.56131.56131.5650
Nov 8, 2024131.14133.36130.98133.36133.36-
Nov 7, 2024125.18125.18125.18125.18125.18-
Nov 6, 2024128.96132.08128.96132.08132.08115
Nov 5, 2024125.98125.98124.44125.26125.26-
Nov 4, 2024119.72126.70119.72125.92125.9289
Nov 1, 2024120.94121.92120.94120.94120.94-
Oct 31, 2024125.08125.08121.16121.16121.1651
Oct 30, 2024127.60127.98125.88125.88125.88-
Oct 29, 2024127.38127.38125.54126.92126.92-
Oct 28, 2024130.80132.72130.00131.64131.644,060
Oct 25, 2024131.16133.28129.78130.40130.40195
Oct 24, 2024136.52137.38136.52137.38137.383
Oct 23, 2024144.00144.00143.48143.48143.485
Oct 22, 2024146.58146.58143.22143.22143.22-
Oct 21, 2024143.36143.36143.36143.36143.36-
Oct 18, 2024147.16147.78145.12145.12145.12-
Oct 17, 2024149.76153.86148.22148.22148.221,067
Oct 16, 2024146.20150.24146.14150.24150.24-
Oct 15, 2024142.02145.24142.02145.24145.2490
Oct 14, 2024136.10138.04135.82138.04138.049
Oct 11, 2024130.12136.32129.46136.32136.3240
Oct 10, 2024127.84130.44127.84130.00130.00-
Oct 9, 2024128.76129.62127.94128.68128.68-
Oct 8, 2024126.10129.24126.10129.24129.24-
Oct 7, 2024133.26133.26131.24131.24131.24-
Oct 4, 2024120.90120.90120.90120.90120.90-
Oct 3, 2024120.28120.28118.98119.50119.50-
Oct 2, 2024120.96121.28120.20120.20120.20-
Oct 1, 2024124.66124.66122.00122.32122.32-
Sep 30, 2024128.54128.54124.34124.34124.3415
Sep 27, 2024123.58123.62123.58123.62123.6213
Sep 26, 2024123.20126.68123.20126.68126.68-
Sep 25, 2024125.74125.74122.74122.74122.74-
Sep 24, 2024125.70127.00125.70126.62126.62-
Sep 23, 2024126.40126.64124.96126.64126.641
Sep 20, 2024123.92126.32123.92126.32126.32120
Sep 19, 2024121.60124.60121.60124.60124.604
Sep 18, 2024120.24122.06120.24122.06122.06-
Sep 17, 2024121.68121.68119.72119.72119.72-
Sep 16, 2024127.26127.26127.12127.20127.20-
Sep 13, 2024123.28123.28123.28123.28123.28-
Sep 12, 2024118.58118.58118.58118.58118.58-
Sep 11, 2024116.28116.28116.28116.28116.28-
Sep 10, 2024119.78120.02117.32117.32117.32-
Sep 9, 2024117.76120.96117.76120.96120.965
Sep 6, 2024123.06123.06118.18118.28118.2850
Sep 5, 2024125.18125.18122.84123.62123.62208
Sep 4, 2024127.80128.24127.12127.12127.12-
Sep 3, 2024132.02132.02129.52129.52129.52-
Sep 2, 2024132.50132.50132.26132.30132.30-
Aug 30, 2024128.14128.14128.14128.14128.14-
Aug 29, 2024123.20128.50122.00128.50128.50190
Aug 28, 2024150.58152.48122.36123.68123.6882
Aug 27, 2024146.84149.46146.70149.12149.12120
Aug 26, 2024149.84152.10146.98148.42148.4290
Aug 23, 2024147.88151.80147.88151.38151.3812
Aug 22, 2024152.30154.00149.82149.82149.823
Aug 21, 2024148.52152.56148.52152.56152.56-
Aug 20, 2024149.68152.68149.40149.40149.4036
Aug 19, 2024150.02152.12150.02151.76151.7658
Aug 16, 2024146.90146.90146.90146.90146.90-
Aug 15, 2024138.46147.30138.46146.34146.34104
Aug 14, 2024138.94140.70138.18138.18138.185
Aug 13, 2024140.64143.60140.00143.60143.606
Aug 12, 2024135.30136.46135.30136.46136.4623
Aug 9, 2024128.38130.44127.68129.24129.2427
Aug 8, 2024118.80126.16117.70126.16126.1612
Aug 7, 2024126.60126.60120.70120.70120.70-
Aug 6, 2024123.14126.68123.14126.68126.68-
Aug 5, 2024118.74118.74110.84112.42112.4297
Aug 2, 2024130.04130.04120.00120.00120.00784
Aug 1, 2024135.70137.42134.04134.04134.04-
Jul 31, 2024134.12136.04134.12136.04136.04428
Jul 30, 2024138.72138.90134.64135.46135.4695
Jul 29, 2024139.52141.64139.02139.86139.8622
Jul 26, 2024140.12141.74139.52139.52139.52200
Jul 25, 2024141.42141.42138.80140.58140.5827
Jul 24, 2024147.50147.50145.16145.16145.16-
Jul 23, 2024145.02149.38145.02148.54148.54204
Jul 22, 2024144.64145.12144.64145.12145.12-
Jul 19, 2024143.36143.90143.36143.90143.9021
Jul 18, 2024142.02143.42139.26139.26139.2660
Jul 17, 2024152.02152.50142.12142.12142.12110
Jul 16, 2024153.02156.66153.02156.28156.2810
Jul 15, 2024157.40158.98153.90153.90153.903,196
Jul 12, 2024159.18160.16157.02157.28157.28-
Jul 11, 2024160.12160.26152.64152.64152.6420
Jul 10, 2024164.82167.84164.82167.84167.8427
Jul 9, 2024165.02165.02165.02165.02165.02-
Jul 8, 2024157.02164.04157.02164.04164.04605
Jul 5, 2024166.32167.18158.18158.18158.18129
Jul 4, 2024166.94166.94166.94166.94166.94-
Jul 3, 2024169.54169.64167.26167.26167.26510
Jul 2, 2024171.18173.18171.18171.66171.6695
Jul 1, 2024166.00171.76165.94170.94170.94328
Jun 28, 2024160.22165.98158.82165.98165.9821
Jun 27, 2024161.02164.50161.02162.12162.12515
Jun 26, 2024161.76162.52161.76161.96161.96-
Jun 25, 2024157.02157.02156.48156.48156.48-
Jun 24, 2024162.22163.90159.06159.06159.0680
Jun 21, 2024163.36164.86160.48162.28162.2828
Jun 20, 2024172.50172.50162.20163.32163.3268
Jun 19, 2024171.30173.02170.78171.00171.00814
Jun 18, 2024172.48172.64172.48172.64172.64324
Jun 17, 2024173.02174.98172.04174.98174.98118
Jun 14, 2024177.02178.26177.02178.26178.2612
Jun 13, 2024177.02179.94174.02175.22175.22127
Jun 12, 2024172.60175.00172.60174.22174.22604
Jun 11, 2024172.02173.86170.68171.28171.28108
Jun 10, 2024163.02172.04163.02172.04172.04424
Jun 7, 2024160.58162.32160.42162.32162.32-
Jun 6, 2024158.02161.86158.02161.86161.86-
Jun 5, 2024155.36155.78155.10155.78155.7818
Jun 4, 2024160.46161.98156.52156.52156.5222
Jun 3, 2024158.72160.98158.72158.72158.72162
May 31, 2024163.00166.00156.00157.18157.18478
May 30, 2024173.20174.24164.38164.86164.86224
May 29, 2024139.10172.40138.60172.40172.401,396
May 28, 2024140.44140.94136.42139.18139.18427
May 27, 2024139.30141.14138.90140.88140.88433
May 24, 2024134.28137.78134.16137.66137.668
May 23, 2024131.02136.30131.02134.86134.8620
May 22, 2024133.02133.84131.34131.34131.3460
May 21, 2024133.02134.40133.02133.64133.64100
May 20, 2024127.82131.72127.82131.72131.72100
May 17, 2024124.12124.12124.12124.12124.12-
May 16, 2024125.66126.34125.52126.02126.02197
May 15, 2024124.98125.04124.24124.64124.64-
May 14, 2024122.00125.58122.00125.58125.581,050
May 13, 2024120.34122.28120.34122.28122.28150
May 10, 2024122.38122.38122.38122.38122.38-
May 9, 2024118.80118.80118.80118.80118.80-
May 8, 2024119.12120.58119.12119.84119.84-
May 7, 2024119.42119.42119.42119.42119.42-
May 6, 2024119.00120.20119.00119.96119.9620
May 3, 2024116.30119.08116.30119.08119.08340
May 2, 2024113.00115.12113.00115.12115.12-
Apr 30, 2024116.34116.40113.86113.86113.86300
Apr 29, 2024113.34117.16113.34116.10116.10-
Apr 26, 2024107.68107.68107.48107.48107.48-
Apr 25, 2024106.56106.60104.50104.50104.50-

Related Tickers

0RVA.IL SMCP S.A.
3.0525
+0.74%
 
ALDAR.PA Damartex
4.1200
-0.25%
 
CAST.TA Castro Model Ltd.
16,100.00
+4.41%
 
GUAR3.SA Guararapes Confecções S.A.
8.11
-0.37%
 
SMCP.PA SMCP S.A.
3.0050
-0.50%
 
1368.HK XTEP INT'L
4.900
-2.20%
 
HLG.NZ Hallenstein Glasson Holdings Limited
7.05
+3.22%
 
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
33.36
+1.34%
 
IXD1.BE Industria De Diseno Textil SA
49.00
+1.41%
 
CATO The Cato Corporation
2.4000
-3.23%