Skip to main content

Air France ADR (OP:AFLYY)

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.220 1.230 1.180 1.180 703,400 +0.01(+0.85%)
Jul 01, 2025 1.100 1.180 1.100 1.170 163,616 +0.04(+3.54%)
Jun 30, 2025 1.100 1.130 1.055 1.130 514,464 +0.04(+3.67%)
Jun 27, 2025 1.100 1.104 1.080 1.090 172,055 +0.01(+0.69%)
Jun 26, 2025 1.050 1.100 1.050 1.083 177,100 +0.05(+5.10%)
Jun 25, 2025 0.9903 1.050 0.9903 1.030 170,982 +0.04(+4.04%)
Jun 24, 2025 0.9778 1.020 0.9778 0.9900 149,776 +0.06(+6.45%)
Jun 23, 2025 0.9150 0.9400 0.9073 0.9300 240,021 -0.02(-2.06%)
Jun 20, 2025 0.9711 0.9711 0.9300 0.9496 65,906 -0.01(-0.66%)
Jun 18, 2025 0.9377 0.9600 0.9200 0.9559 94,572 +0.01(+1.21%)
Jun 17, 2025 0.9800 0.9941 0.9407 0.9445 38,328 -0.05(-4.78%)
Jun 16, 2025 0.9895 1.010 0.9550 0.9919 72,301 +0.00(+0.19%)
Jun 13, 2025 0.9906 0.9906 0.9304 0.9900 135,733 -0.04(-3.88%)
Jun 12, 2025 1.050 1.050 1.010 1.030 78,965 -0.07(-6.36%)
Jun 11, 2025 1.080 1.100 1.050 1.100 76,889 +0.00(+0.00%)
Jun 10, 2025 1.086 1.100 1.086 1.100 43,944 +0.01(+0.46%)
Jun 09, 2025 1.070 1.100 1.060 1.095 170,861 +0.04(+3.79%)
Jun 06, 2025 1.062 1.070 1.054 1.055 57,086 -0.04(-3.65%)
Jun 05, 2025 1.100 1.130 1.075 1.095 223,712 -0.03(-2.67%)
Jun 04, 2025 1.110 1.150 1.100 1.125 170,030 +0.02(+2.27%)
Jun 03, 2025 1.100 1.120 1.100 1.100 47,223 -0.02(-1.79%)
Jun 02, 2025 1.083 1.120 1.060 1.120 78,186 +0.02(+1.82%)
May 30, 2025 1.140 1.140 1.060 1.100 51,643 +0.04(+3.77%)
May 29, 2025 1.050 1.070 1.038 1.060 123,915 +0.03(+2.91%)
May 28, 2025 1.010 1.030 0.9902 1.030 169,826 +0.04(+3.52%)
May 27, 2025 0.9800 1.000 0.9501 0.9950 56,740 +0.07(+7.28%)
May 23, 2025 0.9348 0.9499 0.9200 0.9275 5,461 -0.00(-0.05%)
May 22, 2025 0.9300 0.9589 0.9150 0.9280 7,326 -0.01(-1.28%)
May 21, 2025 0.9379 0.9499 0.9379 0.9400 6,853 -0.01(-1.05%)
May 20, 2025 0.9359 0.9560 0.9335 0.9500 47,664 +0.05(+5.38%)
May 19, 2025 0.9200 0.9661 0.9015 0.9015 55,591 -0.01(-1.48%)
May 16, 2025 0.9101 0.9200 0.9101 0.9150 27,720 -0.01(-1.51%)
May 15, 2025 0.9396 0.9496 0.9145 0.9290 63,478 +0.01(+0.98%)
May 14, 2025 0.9345 0.9345 0.9200 0.9200 35,223 +0.01(+0.66%)
May 13, 2025 0.9100 0.9299 0.9001 0.9140 55,514 +0.02(+1.68%)
May 12, 2025 0.9362 0.9362 0.8801 0.8989 49,126 +0.01(+1.00%)
May 09, 2025 0.8857 0.9305 0.8853 0.8900 2,780 +0.01(+1.14%)
May 08, 2025 0.8821 0.9335 0.8649 0.8800 13,999 -0.02(-2.09%)
May 07, 2025 0.8924 0.9022 0.8579 0.8988 6,335 +0.02(+2.14%)
May 06, 2025 0.9201 0.9201 0.8800 0.8800 3,840 -0.01(-1.03%)
May 05, 2025 0.9166 0.9348 0.8892 0.8892 37,184 +0.01(+0.84%)
May 02, 2025 0.8501 0.8818 0.8501 0.8818 44,142 +0.02(+1.82%)
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.