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

Air France ADR (OP: AFLYY )

1.080 -0.055 (-4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2022 1.340 1.380 1.340 1.360 19,441 -0.04(-2.86%)
Dec 29, 2022 1.320 1.410 1.320 1.400 27,480 +0.05(+3.44%)
Dec 28, 2022 1.382 1.382 1.342 1.353 50,986 -0.03(-1.93%)
Dec 27, 2022 1.400 1.400 1.370 1.380 48,402 +0.01(+0.73%)
Dec 23, 2022 1.362 1.390 1.362 1.370 14,728 -0.00(-0.36%)
Dec 22, 2022 1.385 1.397 1.330 1.375 10,939 -0.01(-1.08%)
Dec 21, 2022 1.385 1.400 1.384 1.390 37,969 +0.02(+1.46%)
Dec 20, 2022 1.370 1.380 1.340 1.370 17,495 +0.01(+0.74%)
Dec 19, 2022 1.330 1.380 1.330 1.360 8,364 +0.03(+2.26%)
Dec 16, 2022 1.400 1.400 1.320 1.330 57,664 -0.03(-2.21%)
Dec 15, 2022 1.380 1.390 1.350 1.360 35,271 -0.03(-2.16%)
Dec 14, 2022 1.400 1.400 1.350 1.390 24,590 +0.00(+0.00%)
Dec 13, 2022 1.380 1.390 1.350 1.390 43,532 +0.03(+2.21%)
Dec 12, 2022 1.340 1.390 1.340 1.360 47,582 -0.01(-0.73%)
Dec 09, 2022 1.400 1.400 1.330 1.370 66,001 -0.01(-0.72%)
Dec 08, 2022 1.360 1.389 1.333 1.380 44,055 +0.02(+1.47%)
Dec 07, 2022 1.390 1.390 1.313 1.360 12,938 +0.03(+2.26%)
Dec 06, 2022 1.365 1.379 1.310 1.330 13,071 -0.05(-3.97%)
Dec 05, 2022 1.340 1.410 1.340 1.385 219,938 +0.00(+0.00%)
Dec 02, 2022 1.410 1.410 1.360 1.385 31,874 -0.00(-0.36%)
Dec 01, 2022 1.400 1.400 1.360 1.390 39,394 +0.01(+0.72%)
Nov 30, 2022 1.380 1.390 1.340 1.380 26,360 +0.02(+1.47%)
Nov 29, 2022 1.330 1.370 1.330 1.360 22,147 +0.01(+0.74%)
Nov 28, 2022 1.373 1.380 1.350 1.350 15,993 -0.03(-2.17%)
Nov 25, 2022 1.400 1.400 1.360 1.380 32,548 +0.01(+0.73%)
Nov 23, 2022 1.360 1.370 1.350 1.370 22,641 +0.03(+2.24%)
Nov 22, 2022 1.340 1.350 1.325 1.340 42,701 -0.01(-0.74%)
Nov 21, 2022 1.350 1.360 1.325 1.350 36,395 -0.02(-1.46%)
Nov 18, 2022 1.360 1.370 1.340 1.370 42,659 +0.05(+3.40%)
Nov 17, 2022 1.330 1.330 1.315 1.325 121,700 -0.04(-2.57%)
Nov 16, 2022 1.360 1.380 1.310 1.360 177,972 -0.15(-9.93%)
Nov 15, 2022 1.520 1.528 1.470 1.510 50,982 +0.03(+2.03%)
Nov 14, 2022 1.490 1.510 1.460 1.480 27,237 -0.02(-1.00%)
Nov 11, 2022 1.490 1.500 1.460 1.495 55,466 +0.08(+5.28%)
Nov 10, 2022 1.390 1.420 1.370 1.420 44,360 +0.03(+2.16%)
Nov 09, 2022 1.380 1.390 1.340 1.390 17,257 +0.02(+1.46%)
Nov 08, 2022 1.370 1.400 1.350 1.370 87,832 +0.02(+1.11%)
Nov 07, 2022 1.370 1.380 1.330 1.355 85,370 +0.02(+1.13%)
Nov 04, 2022 1.313 1.340 1.290 1.340 99,661 +0.04(+3.07%)
Nov 03, 2022 1.250 1.300 1.210 1.300 136,628 +0.02(+1.56%)
Nov 02, 2022 1.310 1.330 1.275 1.280 231,570 -0.08(-5.88%)
Nov 01, 2022 1.350 1.377 1.330 1.360 74,607 -0.01(-0.73%)
Oct 31, 2022 1.390 1.390 1.350 1.370 111,082 -0.03(-2.14%)
Oct 28, 2022 1.420 1.450 1.380 1.400 363,039 -0.24(-14.63%)
Oct 27, 2022 1.600 1.650 1.570 1.640 231,090 +0.04(+2.50%)
Oct 26, 2022 1.600 1.600 1.560 1.600 61,533 +0.01(+0.63%)
Oct 25, 2022 1.524 1.590 1.522 1.590 481,207 +0.08(+4.95%)
Oct 24, 2022 1.500 1.530 1.470 1.515 31,767 +0.00(+0.07%)
Oct 21, 2022 1.480 1.520 1.480 1.514 7,204 -0.01(-0.39%)
Oct 20, 2022 1.520 1.520 1.490 1.520 10,435 +0.00(+0.00%)
Oct 19, 2022 1.530 1.530 1.480 1.520 20,126 +0.04(+2.70%)
Oct 18, 2022 1.500 1.500 1.470 1.480 37,236 +0.03(+2.07%)
Oct 17, 2022 1.424 1.490 1.424 1.450 21,390 +0.06(+4.32%)
Oct 14, 2022 1.430 1.430 1.370 1.390 2,565 +0.03(+2.21%)
Oct 13, 2022 1.319 1.380 1.319 1.360 25,401 +0.09(+7.09%)
Oct 12, 2022 1.270 1.305 1.250 1.270 19,616 -0.05(-3.79%)
Oct 11, 2022 1.300 1.320 1.280 1.320 4,093 +0.03(+1.93%)
Oct 10, 2022 1.310 1.330 1.280 1.295 33,844 -0.02(-1.15%)
Oct 07, 2022 1.340 1.340 1.290 1.310 4,715 -0.02(-1.87%)
Oct 06, 2022 1.320 1.335 1.304 1.335 4,237 +0.00(+0.38%)
Oct 05, 2022 1.290 1.330 1.270 1.330 6,457 -0.01(-0.75%)
Oct 04, 2022 1.310 1.340 1.290 1.340 22,925 +0.06(+4.69%)
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.