Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

0.7908 +0.0008 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.7704 0.8117 0.7704 0.7908 220,184 +0.00(+0.10%)
Nov 21, 2024 0.8100 0.8200 0.7900 0.7900 24,388 -0.00(-0.47%)
Nov 20, 2024 0.8267 0.8267 0.7937 0.7937 107,734 -0.04(-4.34%)
Nov 19, 2024 0.8166 0.8393 0.8000 0.8297 24,129 -0.01(-1.23%)
Nov 18, 2024 0.8404 0.8420 0.8400 0.8400 2,046 +0.00(+0.08%)
Nov 15, 2024 0.8544 0.8544 0.8300 0.8393 2,952 +0.01(+1.12%)
Nov 14, 2024 0.8300 0.8415 0.8245 0.8300 55,209 -0.01(-0.75%)
Nov 13, 2024 0.8300 0.8538 0.8200 0.8363 33,643 +0.01(+0.76%)
Nov 12, 2024 0.8181 0.8490 0.8181 0.8300 90,646 -0.02(-2.35%)
Nov 11, 2024 0.8550 0.8752 0.8500 0.8500 79,376 -0.02(-2.30%)
Nov 08, 2024 0.8500 0.8879 0.8500 0.8700 19,516 -0.01(-1.00%)
Nov 07, 2024 0.8810 0.8845 0.8600 0.8788 150,505 -0.07(-7.49%)
Nov 06, 2024 0.9400 0.9514 0.9300 0.9500 8,893 -0.02(-2.29%)
Nov 05, 2024 0.9899 0.9899 0.9320 0.9723 72,229 +0.02(+2.06%)
Nov 04, 2024 0.9385 0.9681 0.9323 0.9527 43,832 +0.01(+1.35%)
Nov 01, 2024 0.9800 0.9800 0.9331 0.9400 9,668 -0.03(-3.35%)
Oct 31, 2024 0.9930 0.9930 0.9726 0.9726 3,499 -0.01(-0.87%)
Oct 30, 2024 0.9622 1.010 0.9622 0.9811 4,658 -0.01(-0.88%)
Oct 29, 2024 0.9959 0.9959 0.9799 0.9898 8,179 -0.03(-2.96%)
Oct 28, 2024 1.050 1.050 1.010 1.020 65,095 +0.01(+0.99%)
Oct 25, 2024 0.9836 1.010 0.9700 1.010 7,773 +0.06(+5.83%)
Oct 24, 2024 0.9755 0.9800 0.9544 0.9544 30,802 -0.01(-0.58%)
Oct 23, 2024 0.9600 0.9600 0.9500 0.9600 13,067 -0.01(-0.79%)
Oct 22, 2024 0.9654 0.9900 0.9629 0.9676 73,400 -0.00(-0.25%)
Oct 21, 2024 0.9631 0.9731 0.9631 0.9700 5,941 -0.02(-2.19%)
Oct 18, 2024 1.010 1.010 0.9762 0.9917 12,770 +0.00(+0.16%)
Oct 17, 2024 0.9751 1.000 0.9751 0.9901 147,207 +0.02(+1.55%)
Oct 16, 2024 0.9974 0.9974 0.9651 0.9750 46,908 -0.00(-0.20%)
Oct 15, 2024 0.9510 0.9899 0.9357 0.9770 19,841 +0.05(+5.51%)
Oct 14, 2024 0.9162 0.9617 0.9162 0.9260 95,373 -0.00(-0.06%)
Oct 11, 2024 0.9149 0.9514 0.9076 0.9266 16,076 +0.02(+1.82%)
Oct 10, 2024 0.9075 0.9317 0.9075 0.9100 19,886 +0.00(+0.47%)
Oct 09, 2024 0.9309 0.9375 0.9000 0.9057 5,784 -0.02(-2.61%)
Oct 08, 2024 0.9000 0.9300 0.8934 0.9300 40,950 +0.03(+3.22%)
Oct 07, 2024 0.9000 0.9300 0.8204 0.9010 97,321 -0.03(-3.07%)
Oct 04, 2024 0.8900 0.9340 0.8846 0.9295 129,923 +0.03(+3.28%)
Oct 03, 2024 0.9283 0.9306 0.8950 0.9000 23,508 -0.01(-1.10%)
Oct 02, 2024 0.9345 0.9345 0.8921 0.9100 52,903 -0.07(-6.68%)
Oct 01, 2024 1.030 1.030 0.9564 0.9751 86,660 -0.06(-6.24%)
Sep 30, 2024 1.041 1.050 1.020 1.040 125,854 +0.03(+2.97%)
Sep 27, 2024 1.020 1.040 1.000 1.010 35,967 -0.01(-1.46%)
Sep 26, 2024 1.000 1.030 0.9810 1.025 75,598 +0.03(+3.02%)
Sep 25, 2024 0.9800 0.9950 0.9603 0.9950 14,528 +0.05(+5.74%)
Sep 24, 2024 0.9683 0.9819 0.9410 0.9410 64,354 +0.00(+0.11%)
Sep 23, 2024 0.9227 0.9825 0.9149 0.9400 92,406 -0.05(-5.05%)
Sep 20, 2024 0.9835 1.010 0.9603 0.9900 150,824 +0.06(+6.45%)
Sep 19, 2024 0.9600 0.9940 0.9077 0.9300 69,214 -0.02(-1.75%)
Sep 18, 2024 0.9350 0.9466 0.9204 0.9466 5,677 +0.01(+0.61%)
Sep 17, 2024 0.9500 0.9550 0.9393 0.9409 16,446 +0.04(+4.54%)
Sep 16, 2024 0.9310 0.9325 0.9000 0.9000 9,081 +0.00(+0.33%)
Sep 13, 2024 0.8884 0.9500 0.8884 0.8970 40,812 -0.02(-1.70%)
Sep 12, 2024 0.8897 0.9200 0.8897 0.9125 8,118 -0.00(-0.05%)
Sep 11, 2024 0.9100 0.9286 0.8913 0.9130 17,240 -0.00(-0.07%)
Sep 10, 2024 0.8744 0.9136 0.8636 0.9136 93,688 +0.07(+8.12%)
Sep 09, 2024 0.8200 0.8524 0.8200 0.8450 5,188 +0.01(+0.98%)
Sep 06, 2024 0.9000 0.9000 0.8368 0.8368 9,705 -0.07(-7.53%)
Sep 05, 2024 0.9439 0.9439 0.8600 0.9049 14,015 +0.04(+5.22%)
Sep 04, 2024 0.8000 0.8846 0.8000 0.8600 50,624 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.