Abercrombie & Fitch Co. - 0R32.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.44	68.5	68.5	69.8	67.83	2,149
October 16, 2025	71.5	68.81	68.81	71.5	68.81	5,033
October 15, 2025	73.5	72.79	72.79	73.5	72.51	956
October 14, 2025	72.26	72.81	72.81	72.97	71.12	1,653
October 13, 2025	75.12	73.03	73.03	75.87	73.01	4,920
October 10, 2025	76.99	73.83	73.81	77.17	73.01	8,830
October 09, 2025	75.5	75.94	75.94	76.61	75.5	3,311
October 08, 2025	76.18	75.54	75.27	76.25	75.07	7,465
October 07, 2025	78.5	76.8	76.8	78.5	75.83	3,612
October 06, 2025	82.39	78.09	78.09	83.1	77.72	7,889
October 03, 2025	85.76	84.58	85.39	86.5	84.18	3,415
October 02, 2025	87.07	85.16	85.16	87.07	84.14	816
October 01, 2025	85.42	85.04	85.04	87.3	85.04	3,618
September 30, 2025	84.85	84.76	84.76	84.85	84.06	525
September 29, 2025	86.25	84.52	84.52	86.68	83.81	3,917
September 26, 2025	87.15	86.72	86.72	87.73	86.72	143
September 25, 2025	87.98	86.28	86.28	87.98	86.28	1,007
September 24, 2025	87.58	88.78	88.78	90.36	87.3	1,228
September 23, 2025	87.77	87.95	87.95	89.27	87.77	4,164
September 22, 2025	89.8	87.83	87.83	91.15	87.54	589
September 19, 2025	90	89.58	89.58	92.8	89.51	6,001
September 18, 2025	86.36	88.59	88.59	89.29	86.36	4,357
September 17, 2025	86.73	86.48	86.48	86.87	85.38	1,813
September 16, 2025	88	85.2	85.2	88	84.9	1,151
September 15, 2025	87.5	87.08	87.08	87.83	85.85	4,464
September 12, 2025	93.64	88.81	88.81	93.64	87.89	4,479
September 11, 2025	95.72	94.64	94.64	96.47	93.57	1,119
September 10, 2025	94.46	98.26	98.26	98.26	94.46	627
September 09, 2025	95	95.39	95.39	96.24	94.54	349
September 08, 2025	96.28	95.92	95.92	96.49	93.1	340
September 05, 2025	92.91	95.21	95.21	96.65	92.91	851
September 04, 2025	92.83	93.46	93.46	94.85	92.83	1,277
September 03, 2025	92.3	92.35	92.35	93.29	91.35	3,185
September 02, 2025	92.85	91.22	91.22	92.99	90	4,688
August 29, 2025	97.42	94.93	94.93	97.71	92.05	2,150
August 28, 2025	96.5	97.81	97.81	98.49	95.54	5,560
August 27, 2025	101.1	96.55	96.55	111.92	87	19,075
August 26, 2025	100.3	99.57	99.57	100.3	97.75	5,847
August 22, 2025	92.2	96.87	96.87	97.68	92.2	3,674
August 21, 2025	90.5	92	92	93.17	90.5	634
August 20, 2025	93.75	90.12	90.12	93.75	89.65	5,602
August 19, 2025	96.28	94.96	94.96	97.04	94.8	12,396
August 18, 2025	94	96.16	96.16	97.81	94	5,551
August 15, 2025	96.94	94.27	94.27	97.18	93.41	1,286
August 14, 2025	98.3	96.92	96.92	99.03	95.34	7,145
August 13, 2025	103	100.87	100.87	103	98.41	208
August 12, 2025	101.32	102.71	102.71	102.71	99.64	61,427
August 11, 2025	103.33	100.4	100.4	103.33	98.96	1,594
August 08, 2025	102.2	102.66	102.66	104.02	102.2	670
August 07, 2025	104.77	104.01	104.01	105.29	103.4	1,519
August 06, 2025	100	103.17	103.17	103.56	98.57	2,456
August 05, 2025	99.3	99.67	99.67	99.73	95.89	1,120
August 04, 2025	91.3	96.75	96.75	96.81	91.3	1,066
August 01, 2025	93.25	91.06	92.15	93.26	90.17	3,539
July 31, 2025	97.71	96.78	96.78	98.87	95.76	1,224
July 30, 2025	95.02	99.03	99.03	99.39	95.02	3,500
July 29, 2025	100	98.1	98.1	100.35	96.62	66,011
July 28, 2025	94.2	95	95	98.49	93.15	3,321
July 25, 2025	93.9	92.2	92.2	94.94	90.76	1,636
July 24, 2025	95.13	94.44	94.44	95.85	93.57	332

Abercrombie & Fitch Co. (0R32.L) LSE