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

Air France ADR (OP: AFLYY )

0.7800 -0.0450 (-5.45%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.8079 0.8116 0.7800 0.7800 290,675 -0.04(-5.45%)
Jan 07, 2025 0.7716 0.8290 0.7716 0.8250 23,020 +0.03(+4.01%)
Jan 06, 2025 0.7795 0.8000 0.7795 0.7932 21,591 +0.01(+0.75%)
Jan 03, 2025 0.8000 0.8000 0.7600 0.7873 179,072 -0.04(-4.72%)
Jan 02, 2025 0.8109 0.8326 0.8050 0.8263 84,828 +0.02(+2.16%)
Dec 31, 2024 0.8088 0 -0.01(-1.19%)
Dec 30, 2024 0.8101 0.8200 0.8000 0.8185 132,202 +0.01(+1.05%)
Dec 27, 2024 0.8100 0.8149 0.8020 0.8100 33,459 -0.01(-1.09%)
Dec 26, 2024 0.8393 0.8500 0.8000 0.8189 49,490 -0.00(-0.01%)
Dec 24, 2024 0.8000 0.8382 0.8000 0.8190 17,723 +0.00(+0.18%)
Dec 23, 2024 0.8133 0.8264 0.8017 0.8175 32,924 -0.01(-1.77%)
Dec 20, 2024 0.8052 0.8322 0.7857 0.8322 34,348 -0.00(-0.08%)
Dec 19, 2024 0.8700 0.8700 0.8329 0.8329 27,417 -0.02(-2.58%)
Dec 18, 2024 0.8397 0.8599 0.8347 0.8550 158,757 +0.05(+6.44%)
Dec 17, 2024 0.8021 0.8284 0.7967 0.8033 52,412 -0.01(-1.60%)
Dec 16, 2024 0.7836 0.8164 0.7836 0.8164 29,307 +0.01(+0.67%)
Dec 13, 2024 0.8284 0.8284 0.7962 0.8110 57,315 +0.00(+0.12%)
Dec 12, 2024 0.8137 0.8210 0.7910 0.8100 140,354 +0.02(+2.94%)
Dec 11, 2024 0.8001 0.8100 0.7500 0.7869 595,448 -0.02(-2.85%)
Dec 10, 2024 0.8001 0.8400 0.8001 0.8100 65,923 -0.00(-0.61%)
Dec 09, 2024 0.8365 0.8399 0.8000 0.8150 18,572 -0.02(-2.57%)
Dec 06, 2024 0.8200 0.8365 0.8111 0.8365 36,039 +0.02(+2.50%)
Dec 05, 2024 0.7900 0.8161 0.7900 0.8161 50,847 +0.03(+3.96%)
Dec 04, 2024 0.7900 0.7900 0.7700 0.7850 33,156 +0.00(+0.00%)
Dec 03, 2024 0.7850 0.7850 0.7850 0.7850 3,809 -0.01(-0.63%)
Dec 02, 2024 0.8143 0.8143 0.7850 0.7900 51,396 -0.02(-2.66%)
Nov 29, 2024 0.8099 0.8200 0.8000 0.8116 5,898 +0.01(+1.45%)
Nov 27, 2024 0.7501 0.8200 0.7501 0.8000 17,396 +0.01(+0.63%)
Nov 26, 2024 0.7950 0.7950 0.7945 0.7950 7,717 -0.01(-1.19%)
Nov 25, 2024 0.8075 0.8150 0.7901 0.8046 52,259 +0.01(+1.75%)
Nov 22, 2024 0.7704 0.8117 0.7704 0.7908 220,184 +0.00(+0.10%)
Nov 21, 2024 0.8100 0.8200 0.7900 0.7900 24,388 -0.00(-0.47%)
Nov 20, 2024 0.8267 0.8267 0.7937 0.7937 107,734 -0.04(-4.34%)
Nov 19, 2024 0.8166 0.8393 0.8000 0.8297 24,129 -0.01(-1.23%)
Nov 18, 2024 0.8404 0.8420 0.8400 0.8400 2,046 +0.00(+0.08%)
Nov 15, 2024 0.8544 0.8544 0.8300 0.8393 2,952 +0.01(+1.12%)
Nov 14, 2024 0.8300 0.8415 0.8245 0.8300 55,209 -0.01(-0.75%)
Nov 13, 2024 0.8300 0.8538 0.8200 0.8363 33,643 +0.01(+0.76%)
Nov 12, 2024 0.8181 0.8490 0.8181 0.8300 90,646 -0.02(-2.35%)
Nov 11, 2024 0.8550 0.8752 0.8500 0.8500 79,376 -0.02(-2.30%)
Nov 08, 2024 0.8500 0.8879 0.8500 0.8700 19,516 -0.01(-1.00%)
Nov 07, 2024 0.8810 0.8845 0.8600 0.8788 150,505 -0.07(-7.49%)
Nov 06, 2024 0.9400 0.9514 0.9300 0.9500 8,893 -0.02(-2.29%)
Nov 05, 2024 0.9899 0.9899 0.9320 0.9723 72,229 +0.02(+2.06%)
Nov 04, 2024 0.9385 0.9681 0.9323 0.9527 43,832 +0.01(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.