Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

0.8120 -0.0327 (-3.87%)
Streaming Delayed Price Updated: 2:28 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 0.8050 0.8500 0.8050 0.8120 45,733 -0.03(-3.87%)
Aug 01, 2024 0.8400 0.8449 0.8136 0.8447 25,761 +0.00(+0.56%)
Jul 31, 2024 0.8550 0.8575 0.8400 0.8400 29,861 -0.01(-1.45%)
Jul 30, 2024 0.8133 0.8750 0.8133 0.8524 24,155 -0.01(-1.65%)
Jul 29, 2024 0.9000 0.9000 0.8667 0.8667 17,477 -0.04(-4.76%)
Jul 26, 2024 0.9280 0.9336 0.8900 0.9100 28,463 -0.01(-1.58%)
Jul 25, 2024 0.8900 0.9246 0.8600 0.9246 132,607 +0.07(+8.78%)
Jul 24, 2024 0.8800 0.8800 0.8500 0.8500 109,671 -0.01(-1.67%)
Jul 23, 2024 0.8820 0.8977 0.8644 0.8644 8,279 -0.03(-3.63%)
Jul 22, 2024 0.8981 0.9000 0.8970 0.8970 72,513 +0.00(+0.12%)
Jul 19, 2024 0.9110 0.9110 0.8959 0.8959 3,249 +0.01(+1.59%)
Jul 18, 2024 0.8532 0.9080 0.8532 0.8819 63,496 +0.01(+1.09%)
Jul 17, 2024 0.9139 0.9200 0.8350 0.8724 23,286 +0.01(+1.41%)
Jul 16, 2024 0.8250 0.8616 0.8167 0.8603 42,637 +0.00(+0.40%)
Jul 15, 2024 0.8590 0.8700 0.8234 0.8569 367,313 +0.01(+1.77%)
Jul 12, 2024 0.8550 0.8780 0.8385 0.8420 135,024 -0.01(-1.52%)
Jul 11, 2024 0.9000 0.9000 0.8500 0.8550 274,140 -0.04(-4.12%)
Jul 10, 2024 0.9200 0.9352 0.8917 0.8917 34,197 -0.01(-1.26%)
Jul 09, 2024 0.9200 0.9214 0.8902 0.9031 12,893 -0.02(-1.94%)
Jul 08, 2024 0.9600 0.9600 0.9110 0.9210 8,086 -0.04(-4.00%)
Jul 05, 2024 0.9169 0.9600 0.9000 0.9594 8,166 +0.03(+3.73%)
Jul 03, 2024 0.8259 0.9423 0.8259 0.9249 14,010 +0.03(+3.33%)
Jul 02, 2024 0.9100 0.9100 0.8951 0.8951 45,580 -0.00(-0.42%)
Jul 01, 2024 0.9139 0.9139 0.8850 0.8989 157,949 -0.03(-2.81%)
Jun 28, 2024 0.9201 0.9250 0.9016 0.9249 286,463 -0.03(-3.05%)
Jun 27, 2024 1.010 1.010 0.8911 0.9540 173,374 -0.06(-5.54%)
Jun 26, 2024 1.010 1.010 1.000 1.010 46,670 -0.01(-0.98%)
Jun 25, 2024 1.060 1.060 1.020 1.020 22,913 -0.02(-2.39%)
Jun 24, 2024 1.062 1.062 1.044 1.045 7,732 +0.00(+0.00%)
Jun 21, 2024 1.050 1.050 1.030 1.045 16,027 -0.01(-0.48%)
Jun 20, 2024 1.050 1.050 1.020 1.050 55,365 +0.00(+0.00%)
Jun 18, 2024 1.069 1.069 1.050 1.050 25,454 -0.03(-2.75%)
Jun 17, 2024 1.080 1.080 1.050 1.080 20,821 +0.00(+0.44%)
Jun 14, 2024 1.100 1.100 1.060 1.075 20,170 -0.02(-2.09%)
Jun 13, 2024 1.114 1.120 1.090 1.098 14,874 -0.04(-3.66%)
Jun 12, 2024 1.090 1.140 1.090 1.140 13,607 +0.02(+1.76%)
Jun 11, 2024 1.090 1.149 1.080 1.120 5,629 -0.01(-0.88%)
Jun 10, 2024 1.130 1.130 1.030 1.130 28,306 +0.01(+0.89%)
Jun 07, 2024 1.110 1.123 1.090 1.120 6,237 +0.00(+0.00%)
Jun 06, 2024 1.150 1.150 1.120 1.120 14,881 -0.01(-1.02%)
Jun 05, 2024 1.120 1.158 1.120 1.131 12,923 -0.02(-1.61%)
Jun 04, 2024 1.140 1.150 1.120 1.150 2,422 +0.01(+0.88%)
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.