Air France ADR (OP: AFLYY )

1.290 +0.020 (+1.55%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.260 1.298 1.260 1.290 31,963 +0.02(+1.55%)
Feb 22, 2024 1.220 1.309 1.220 1.270 29,918 +0.03(+2.42%)
Feb 21, 2024 1.240 1.250 1.240 1.240 8,724 +0.00(+0.00%)
Feb 20, 2024 1.230 1.240 1.200 1.240 48,691 +0.02(+1.64%)
Feb 16, 2024 1.240 1.250 1.190 1.220 41,828 -0.02(-1.61%)
Feb 15, 2024 1.270 1.270 1.235 1.240 35,861 -0.02(-1.56%)
Feb 14, 2024 1.220 1.260 1.220 1.260 7,349 +0.06(+4.94%)
Feb 13, 2024 1.230 1.259 1.200 1.200 55,143 -0.05(-3.96%)
Feb 12, 2024 1.290 1.290 1.240 1.250 51,941 +0.00(+0.34%)
Feb 09, 2024 1.290 1.290 1.230 1.246 108,694 -0.02(-1.91%)
Feb 08, 2024 1.305 1.320 1.270 1.270 43,153 -0.01(-0.78%)
Feb 07, 2024 1.310 1.310 1.270 1.280 59,388 -0.03(-2.33%)
Feb 06, 2024 1.280 1.334 1.280 1.311 1,996 +0.00(+0.20%)
Feb 05, 2024 1.340 1.350 1.290 1.308 42,964 -0.01(-0.93%)
Feb 02, 2024 1.340 1.369 1.320 1.320 4,312 -0.02(-1.47%)
Feb 01, 2024 1.290 1.340 1.290 1.340 9,657 +0.02(+1.52%)
Jan 31, 2024 1.290 1.340 1.290 1.320 19,342 -0.02(-1.49%)
Jan 30, 2024 1.320 1.355 1.320 1.340 9,466 -0.02(-1.47%)
Jan 29, 2024 1.375 1.390 1.321 1.360 34,441 +0.00(+0.00%)
Jan 26, 2024 1.390 1.400 1.330 1.360 15,657 +0.00(+0.00%)
Jan 25, 2024 1.360 1.389 1.360 1.360 16,593 +0.03(+1.87%)
Jan 24, 2024 1.310 1.350 1.310 1.335 18,241 +0.02(+1.91%)
Jan 23, 2024 1.270 1.320 1.270 1.310 13,007 +0.04(+2.87%)
Jan 22, 2024 1.280 1.310 1.274 1.274 27,961 -0.04(-2.79%)
Jan 19, 2024 1.325 1.325 1.280 1.310 41,403 +0.00(+0.00%)
Jan 18, 2024 1.280 1.310 1.280 1.310 29,420 +0.01(+0.77%)
Jan 17, 2024 1.310 1.340 1.290 1.300 47,127 -0.01(-0.76%)
Jan 16, 2024 1.340 1.340 1.290 1.310 114,383 -0.06(-4.38%)
Jan 12, 2024 1.330 1.400 1.330 1.370 84,992 -0.03(-2.14%)
Jan 11, 2024 1.450 1.450 1.381 1.400 22,223 -0.04(-2.78%)
Jan 10, 2024 1.480 1.480 1.410 1.440 79,944 -0.04(-2.70%)
Jan 09, 2024 1.495 1.500 1.480 1.480 14,329 -0.00(-0.03%)
Jan 08, 2024 1.490 1.530 1.480 1.480 16,035 -0.05(-3.24%)
Jan 05, 2024 1.450 1.539 1.431 1.530 10,029 +0.11(+7.75%)
Jan 04, 2024 1.430 1.463 1.400 1.420 47,628 -0.01(-0.70%)
Jan 03, 2024 1.460 1.490 1.410 1.430 34,649 -0.10(-6.54%)
Jan 02, 2024 1.517 1.550 1.490 1.530 34,816 -0.03(-1.92%)
Dec 29, 2023 1.520 1.560 1.520 1.560 13,095 +0.04(+2.63%)
Dec 28, 2023 1.510 1.550 1.510 1.520 18,032 -0.04(-2.56%)
Dec 27, 2023 1.560 1.580 1.540 1.560 113,157 -0.01(-0.64%)
Dec 26, 2023 1.600 1.600 1.545 1.570 53,446 +0.05(+3.29%)
Dec 22, 2023 1.650 1.650 1.510 1.520 227,465 -0.03(-1.94%)
Dec 21, 2023 1.560 1.580 1.530 1.550 40,144 +0.03(+1.97%)
Dec 20, 2023 1.520 1.590 1.520 1.520 59,125 -0.03(-1.75%)
Dec 19, 2023 1.520 1.590 1.520 1.547 10,679 +0.01(+0.45%)
Dec 18, 2023 1.500 1.550 1.490 1.540 17,653 +0.07(+4.76%)
Dec 15, 2023 1.500 1.540 1.470 1.470 27,638 +0.02(+1.38%)
Dec 14, 2023 1.470 1.490 1.440 1.450 26,792 +0.05(+3.59%)
Dec 13, 2023 1.400 1.400 1.350 1.400 74,536 +0.01(+0.71%)
Dec 12, 2023 1.470 1.470 1.350 1.390 40,708 -0.01(-0.36%)
Dec 11, 2023 1.360 1.450 1.350 1.395 12,753 +0.01(+0.98%)
Dec 08, 2023 1.350 1.435 1.350 1.381 12,890 +0.01(+0.84%)
Dec 07, 2023 1.380 1.408 1.360 1.370 53,772 -0.01(-0.72%)
Dec 06, 2023 1.380 1.430 1.360 1.380 28,181 +0.04(+2.99%)
Dec 05, 2023 1.320 1.377 1.310 1.340 33,132 +0.01(+0.75%)
Dec 04, 2023 1.370 1.380 1.330 1.330 28,205 -0.02(-1.44%)
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.