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

Air France ADR (OP: AFLYY )

0.9726 -0.0085 (-0.87%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 31, 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 (%)
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%)
Sep 03, 2024 0.8697 0.9000 0.8400 0.8672 166,537 +0.01(+0.84%)
Aug 30, 2024 0.9018 0.9018 0.8383 0.8600 16,018 +0.04(+4.87%)
Aug 29, 2024 0.8483 0.9100 0.8015 0.8201 29,815 -0.03(-3.52%)
Aug 28, 2024 0.8015 0.8500 0.8015 0.8500 3,578 +0.04(+4.29%)
Aug 27, 2024 0.8200 0.8353 0.8150 0.8150 17,108 +0.02(+2.52%)
Aug 26, 2024 0.8100 0.8100 0.7950 0.7950 6,748 -0.01(-1.55%)
Aug 23, 2024 0.8100 0.8200 0.8002 0.8075 15,965 +0.01(+1.85%)
Aug 22, 2024 0.7810 0.7928 0.7810 0.7928 2,737 -0.00(-0.03%)
Aug 21, 2024 0.7840 0.8100 0.7810 0.7930 57,214 +0.01(+1.12%)
Aug 20, 2024 0.7722 0.8200 0.7722 0.7842 106,239 -0.02(-2.50%)
Aug 19, 2024 0.7732 0.8150 0.7732 0.8043 7,394 -0.01(-0.68%)
Aug 16, 2024 0.7752 0.8146 0.7752 0.8098 3,775 +0.00(+0.28%)
Aug 15, 2024 0.7925 0.8100 0.7925 0.8075 21,397 +0.02(+2.49%)
Aug 14, 2024 0.8025 0.8025 0.7879 0.7879 4,215 -0.01(-0.89%)
Aug 13, 2024 0.7835 0.8000 0.7829 0.7950 9,634 +0.00(+0.05%)
Aug 12, 2024 0.7839 0.8100 0.7750 0.7946 28,746 -0.01(-0.80%)
Aug 09, 2024 0.8085 0.8090 0.8000 0.8010 30,319 -0.01(-1.42%)
Aug 08, 2024 0.8100 0.8200 0.8050 0.8125 10,975 -0.01(-0.91%)
Aug 07, 2024 0.8235 0.8370 0.8200 0.8200 34,169 +0.00(+0.29%)
Aug 06, 2024 0.8307 0.8430 0.8100 0.8176 13,489 +0.02(+2.20%)
Aug 05, 2024 0.8200 0.8429 0.7718 0.8000 81,171 -0.01(-1.48%)
Aug 02, 2024 0.8050 0.8500 0.8050 0.8120 45,733 -0.03(-3.87%)
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.