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

Air France ADR (OP: AFLYY )

0.8365 +0.0204 (+2.50%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 6, 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 (%)
Dec 06, 2024 0.8200 0.8365 0.8111 0.8365 36,039 +0.02(+2.50%)
Dec 05, 2024 0.7900 0.8161 0.7900 0.8161 50,847 +0.03(+3.96%)
Dec 04, 2024 0.7900 0.7900 0.7700 0.7850 33,156 +0.00(+0.00%)
Dec 03, 2024 0.7850 0.7850 0.7850 0.7850 3,809 -0.01(-0.63%)
Dec 02, 2024 0.8143 0.8143 0.7850 0.7900 51,396 -0.02(-2.66%)
Nov 29, 2024 0.8099 0.8200 0.8000 0.8116 5,898 +0.01(+1.45%)
Nov 27, 2024 0.7501 0.8200 0.7501 0.8000 17,396 +0.01(+0.63%)
Nov 26, 2024 0.7950 0.7950 0.7945 0.7950 7,717 -0.01(-1.19%)
Nov 25, 2024 0.8075 0.8150 0.7901 0.8046 52,259 +0.01(+1.75%)
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%)
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.