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

Air France ADR (OP:AFLYY)

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 1.550 1.590 1.540 1.560 319,953 -0.03(-1.89%)
Sep 11, 2025 1.590 1.595 1.550 1.590 75,713 +0.05(+2.91%)
Sep 10, 2025 1.560 1.580 1.520 1.545 161,030 -0.05(-2.83%)
Sep 09, 2025 1.610 1.610 1.560 1.590 100,152 +0.00(+0.00%)
Sep 08, 2025 1.600 1.600 1.560 1.590 186,006 +0.00(+0.00%)
Sep 05, 2025 1.570 1.590 1.530 1.590 226,505 +0.06(+3.92%)
Sep 04, 2025 1.510 1.560 1.510 1.530 79,636 +0.01(+0.66%)
Sep 03, 2025 1.510 1.530 1.500 1.520 261,319 -0.01(-0.65%)
Sep 02, 2025 1.520 1.540 1.490 1.530 437,778 -0.07(-4.38%)
Aug 29, 2025 1.560 1.610 1.560 1.600 96,017 -0.02(-1.23%)
Aug 28, 2025 1.590 1.620 1.570 1.620 339,965 +0.04(+2.21%)
Aug 27, 2025 1.600 1.610 1.550 1.585 354,330 -0.02(-0.94%)
Aug 26, 2025 1.630 1.670 1.580 1.600 222,889 -0.07(-4.19%)
Aug 25, 2025 1.760 1.760 1.670 1.670 332,585 -0.07(-4.02%)
Aug 22, 2025 1.690 1.740 1.650 1.740 260,757 +0.08(+5.14%)
Aug 21, 2025 1.640 1.660 1.630 1.655 147,843 +0.01(+0.67%)
Aug 20, 2025 1.740 1.740 1.630 1.644 420,883 -0.07(-3.86%)
Aug 19, 2025 1.760 1.760 1.710 1.710 236,647 -0.01(-0.58%)
Aug 18, 2025 1.690 1.740 1.690 1.720 270,754 +0.02(+1.18%)
Aug 15, 2025 1.640 1.700 1.640 1.700 300,892 +0.07(+4.29%)
Aug 14, 2025 1.610 1.630 1.610 1.630 148,069 +0.03(+1.62%)
Aug 13, 2025 1.580 1.660 1.580 1.604 171,521 +0.04(+2.49%)
Aug 12, 2025 1.530 1.570 1.530 1.565 178,499 +0.03(+1.76%)
Aug 11, 2025 1.510 1.550 1.510 1.538 236,199 +0.00(+0.13%)
Aug 08, 2025 1.520 1.540 1.518 1.536 102,432 +0.03(+2.03%)
Aug 07, 2025 1.500 1.540 1.490 1.506 330,196 +0.02(+1.04%)
Aug 06, 2025 1.460 1.500 1.460 1.490 110,866 +0.04(+3.11%)
Aug 05, 2025 1.490 1.490 1.410 1.445 145,596 +0.03(+1.76%)
Aug 04, 2025 1.400 1.440 1.400 1.420 373,975 +0.17(+13.60%)
Aug 01, 2025 1.260 1.300 1.230 1.250 291,598 -0.02(-1.57%)
Jul 31, 2025 1.280 1.350 1.270 1.270 403,966 +0.00(+0.00%)
Jul 30, 2025 1.240 1.280 1.240 1.270 97,409 +0.01(+0.79%)
Jul 29, 2025 1.290 1.300 1.260 1.260 211,879 -0.04(-3.08%)
Jul 28, 2025 1.300 1.350 1.280 1.300 155,627 -0.01(-0.76%)
Jul 25, 2025 1.320 1.356 1.300 1.310 262,325 -0.04(-2.96%)
Jul 24, 2025 1.365 1.370 1.350 1.350 68,597 -0.01(-0.74%)
Jul 23, 2025 1.340 1.360 1.315 1.360 105,416 +0.02(+1.49%)
Jul 22, 2025 1.330 1.340 1.308 1.340 68,870 +0.01(+0.37%)
Jul 21, 2025 1.350 1.360 1.300 1.335 235,090 +0.00(+0.00%)
Jul 18, 2025 1.340 1.360 1.300 1.335 77,174 +0.01(+0.87%)
Jul 17, 2025 1.350 1.350 1.310 1.323 127,778 -0.03(-1.96%)
Jul 16, 2025 1.320 1.350 1.300 1.350 90,030 +0.02(+1.50%)
Jul 15, 2025 1.330 1.350 1.290 1.330 177,044 +0.01(+0.76%)
Jul 14, 2025 1.300 1.330 1.290 1.320 210,266 +0.00(+0.00%)
Jul 11, 2025 1.347 1.352 1.320 1.320 291,295 -0.00(-0.38%)
Jul 10, 2025 1.310 1.340 1.300 1.325 374,107 +0.03(+2.63%)
Jul 09, 2025 1.276 1.300 1.276 1.291 125,320 +0.02(+1.65%)
Jul 08, 2025 1.250 1.280 1.250 1.270 193,355 +0.05(+4.10%)
Jul 07, 2025 1.210 1.240 1.210 1.220 299,432 -0.01(-0.81%)
Jul 03, 2025 1.200 1.230 1.170 1.230 181,863 +0.05(+4.24%)
Jul 02, 2025 1.220 1.230 1.180 1.180 703,400 +0.01(+0.85%)
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 Of Service.