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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	124	126.99	126.99	128.24	122.77	2,191
December 23, 2025	125.01	123.94	123.94	125.12	123.53	922
December 22, 2025	122.46	124.93	124.93	125.23	121.41	634
December 19, 2025	119.01	121.15	121.15	121.15	118.1	111
December 18, 2025	116.55	120.17	120.17	121	116.55	663
December 17, 2025	117.02	118.17	118.17	118.29	116.11	496
December 16, 2025	118.9	115.53	115.53	118.9	115	4,405
December 15, 2025	112.54	119.58	119.58	120.56	112.14	8,248
December 12, 2025	110.75	113.39	113.39	114.84	110.75	2,110
December 11, 2025	107.05	110.1	110.1	112.26	107.05	4,160
December 10, 2025	101.3	105.79	105.79	105.88	100.41	3,688
December 09, 2025	94.24	99.59	99.59	101.71	94.07	2,483
December 08, 2025	95.32	96.55	96.55	96.55	93	896
December 05, 2025	95.35	97.25	96.88	97.86	95.29	238
December 04, 2025	99.07	95.84	95.52	99.4	95.5	5,465
December 03, 2025	99.53	99.89	99.89	101.46	98.83	2,387
December 02, 2025	102.8	98.56	98.56	102.8	98.56	5,435
December 01, 2025	96.79	103.76	103.76	103.76	96.02	9,276
November 28, 2025	94.66	98.53	98.53	99.76	94.66	7,182
November 27, 2025	95.5	95.5	95.5	95.5	95.5	5
November 26, 2025	89.94	95.01	95.01	96.39	88.4	28,368
November 25, 2025	65.51	88.81	88.81	88.81	64.29	91,636
November 24, 2025	68.54	65.83	65.83	69.46	65.69	671
November 21, 2025	68.4	69.27	69.27	69.92	68.03	3,752
November 20, 2025	70.02	67.49	67.49	70.18	67.49	817
November 19, 2025	69.55	69.53	69.53	70.08	69.22	512
November 18, 2025	69.89	69.93	69.93	70.38	69.89	2,006
November 17, 2025	69.01	70.29	70.29	70.29	69.01	368
November 14, 2025	71.3	71.15	71.15	71.49	70.03	265
November 13, 2025	71.97	71.26	71.26	72.68	70.91	3,493
November 12, 2025	70.14	71.12	71.12	71.82	70.14	3,191
November 11, 2025	71.54	70.96	70.91	71.67	70.81	32
November 10, 2025	73.14	71.27	71.27	73.25	70.55	1,313
November 07, 2025	70.22	70.11	70.9	70.9	69.51	632
November 06, 2025	69.5	69.56	69.56	69.57	68.46	2,179
November 05, 2025	68.5	70.68	70.68	71.34	66.73	487
November 04, 2025	69.35	67.89	67.89	69.7	67.09	1,534
November 03, 2025	72.55	70.08	70.08	72.55	69.11	3,038
October 31, 2025	72.49	71.72	71.72	72.52	71.29	1,950
October 30, 2025	73.27	72.47	72.47	74.21	72.34	582
October 29, 2025	74.01	73.72	73.72	76.05	73.46	1,964
October 28, 2025	74.32	74.94	74.94	76.06	72.92	4,327
October 27, 2025	71.68	73.58	73.58	73.87	71.6	5,014
October 24, 2025	69.88	70.53	70.47	71.37	69.6	8,442
October 23, 2025	68.01	69.73	69.73	69.83	68.01	858
October 22, 2025	69.05	68.85	68.85	69.27	67.88	1,937
October 21, 2025	66.88	68.43	68.43	68.56	66.58	2,767
October 20, 2025	68.7	67.26	67.26	69.12	67.26	2,183
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

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