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

Air France ADR (OP: AFLYY )

1.100 -0.035 (-3.08%)
Streaming Delayed Price Updated: 3:22 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 (%)
Feb 28, 2023 1.870 1.890 1.870 1.880 24,542 +0.03(+1.90%)
Feb 27, 2023 1.840 1.870 1.840 1.845 31,818 -0.01(-0.27%)
Feb 24, 2023 1.860 1.860 1.833 1.850 25,566 -0.04(-2.12%)
Feb 23, 2023 1.880 1.910 1.870 1.890 53,594 +0.09(+5.00%)
Feb 22, 2023 1.880 1.880 1.795 1.800 26,345 -0.03(-1.50%)
Feb 21, 2023 1.870 1.870 1.823 1.827 230,904 -0.06(-3.31%)
Feb 17, 2023 1.840 1.940 1.840 1.890 143,271 +0.10(+5.59%)
Feb 16, 2023 1.800 1.810 1.770 1.790 24,742 +0.03(+1.70%)
Feb 15, 2023 1.710 1.760 1.710 1.760 89,295 +0.05(+2.92%)
Feb 14, 2023 1.690 1.710 1.680 1.710 630,025 +0.04(+2.43%)
Feb 13, 2023 1.655 1.670 1.630 1.669 22,190 +0.03(+1.71%)
Feb 10, 2023 1.710 1.710 1.620 1.641 41,386 -0.05(-2.87%)
Feb 09, 2023 1.740 1.740 1.690 1.690 11,311 -0.01(-0.29%)
Feb 08, 2023 1.710 1.730 1.670 1.695 43,551 -0.01(-0.88%)
Feb 07, 2023 1.700 1.720 1.690 1.710 66,775 +0.00(+0.00%)
Feb 06, 2023 1.750 1.750 1.710 1.710 12,999 -0.01(-0.58%)
Feb 03, 2023 1.700 1.730 1.700 1.720 25,091 +0.00(+0.00%)
Feb 02, 2023 1.730 1.740 1.700 1.720 72,103 +0.02(+1.18%)
Feb 01, 2023 1.740 1.740 1.690 1.700 191,263 -0.02(-1.16%)
Jan 31, 2023 1.710 1.720 1.695 1.720 70,467 +0.01(+0.58%)
Jan 30, 2023 1.650 1.730 1.650 1.710 203,242 -0.09(-5.16%)
Jan 27, 2023 1.810 1.860 1.796 1.803 119,669 +0.01(+0.36%)
Jan 26, 2023 1.820 1.840 1.770 1.796 59,912 -0.02(-1.29%)
Jan 25, 2023 1.860 1.860 1.790 1.820 84,146 +0.00(+0.00%)
Jan 24, 2023 1.790 1.830 1.780 1.820 101,693 +0.03(+1.68%)
Jan 23, 2023 1.820 1.840 1.780 1.790 212,624 +0.00(+0.20%)
Jan 20, 2023 1.753 1.790 1.753 1.786 93,271 +0.06(+3.27%)
Jan 19, 2023 1.760 1.760 1.720 1.730 76,274 -0.03(-1.70%)
Jan 18, 2023 1.800 1.800 1.740 1.760 172,762 +0.03(+2.03%)
Jan 17, 2023 1.710 1.780 1.710 1.725 139,087 +0.04(+2.37%)
Jan 13, 2023 1.610 1.690 1.610 1.685 54,085 +0.12(+8.01%)
Jan 12, 2023 1.560 1.570 1.530 1.560 38,449 +0.05(+2.97%)
Jan 11, 2023 1.515 1.515 1.500 1.515 8,601 -0.03(-1.62%)
Jan 10, 2023 1.520 1.540 1.505 1.540 105,523 +0.02(+1.32%)
Jan 09, 2023 1.510 1.570 1.500 1.520 106,459 +0.02(+1.67%)
Jan 06, 2023 1.480 1.500 1.480 1.495 14,554 +0.02(+1.01%)
Jan 05, 2023 1.440 1.490 1.440 1.480 75,831 +0.04(+2.78%)
Jan 04, 2023 1.410 1.450 1.380 1.440 196,762 +0.06(+4.35%)
Jan 03, 2023 1.370 1.410 1.370 1.380 9,334 +0.02(+1.47%)
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%)
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.