Skip to main content

Air France ADR (OP: AFLYY )

1.045 -0.005 (-0.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.050 1.050 1.030 1.045 16,027 -0.01(-0.48%)
Jun 20, 2024 1.050 1.050 1.020 1.050 55,365 +0.00(+0.00%)
Jun 18, 2024 1.069 1.069 1.050 1.050 25,454 -0.03(-2.75%)
Jun 17, 2024 1.080 1.080 1.050 1.080 20,821 +0.00(+0.44%)
Jun 14, 2024 1.100 1.100 1.060 1.075 20,170 -0.02(-2.09%)
Jun 13, 2024 1.114 1.120 1.090 1.098 14,874 -0.04(-3.66%)
Jun 12, 2024 1.090 1.140 1.090 1.140 13,607 +0.02(+1.76%)
Jun 11, 2024 1.090 1.149 1.080 1.120 5,629 -0.01(-0.88%)
Jun 10, 2024 1.130 1.130 1.030 1.130 28,306 +0.01(+0.89%)
Jun 07, 2024 1.110 1.123 1.090 1.120 6,237 +0.00(+0.00%)
Jun 06, 2024 1.150 1.150 1.120 1.120 14,881 -0.01(-1.02%)
Jun 05, 2024 1.120 1.158 1.120 1.131 12,923 -0.02(-1.61%)
Jun 04, 2024 1.140 1.150 1.120 1.150 2,422 +0.01(+0.88%)
Jun 03, 2024 1.173 1.173 1.140 1.140 21,483 +0.01(+0.88%)
May 31, 2024 1.090 1.140 1.090 1.130 2,408 +0.03(+2.73%)
May 30, 2024 1.093 1.109 1.080 1.100 25,976 +0.02(+1.85%)
May 29, 2024 1.100 1.110 1.060 1.080 40,683 -0.03(-3.14%)
May 28, 2024 1.100 1.120 1.100 1.115 20,863 -0.01(-0.45%)
May 24, 2024 1.095 1.140 1.095 1.120 2,269 +0.04(+3.70%)
May 23, 2024 1.160 1.160 1.080 1.080 26,066 -0.05(-4.85%)
May 22, 2024 1.130 1.180 1.116 1.135 18,892 +0.00(+0.42%)
May 21, 2024 1.170 1.170 1.130 1.130 9,805 +0.00(+0.03%)
May 20, 2024 1.165 1.165 1.120 1.130 38,974 +0.00(+0.00%)
May 17, 2024 1.110 1.150 1.110 1.130 65,773 +0.00(+0.00%)
May 16, 2024 1.153 1.200 1.130 1.130 55,755 -0.05(-4.24%)
May 15, 2024 1.130 1.200 1.130 1.180 22,840 +0.02(+1.55%)
May 14, 2024 1.200 1.200 1.139 1.162 67,058 +0.05(+4.68%)
May 13, 2024 1.160 1.160 1.110 1.110 28,644 +0.01(+0.91%)
May 10, 2024 1.120 1.120 1.080 1.100 28,569 -0.02(-1.76%)
May 09, 2024 1.060 1.120 1.060 1.120 3,830 +0.01(+0.86%)
May 08, 2024 1.100 1.120 1.080 1.110 40,788 +0.03(+2.77%)
May 07, 2024 1.100 1.100 1.080 1.080 7,509 -0.04(-3.55%)
May 06, 2024 1.060 1.190 1.060 1.120 17,754 +0.02(+1.73%)
May 03, 2024 1.090 1.120 1.080 1.101 33,072 -0.02(-1.67%)
May 02, 2024 1.120 1.120 1.061 1.120 9,900 -0.00(-0.03%)
May 01, 2024 1.040 1.120 1.040 1.120 12,908 +0.04(+3.70%)
Apr 30, 2024 1.130 1.130 1.050 1.080 8,864 -0.02(-1.82%)
Apr 29, 2024 1.100 1.130 1.050 1.100 18,151 +0.03(+2.33%)
Apr 26, 2024 1.050 1.150 1.050 1.075 55,914 +0.01(+1.42%)
Apr 25, 2024 1.060 1.070 1.050 1.060 37,731 +0.00(+0.00%)
Apr 24, 2024 1.082 1.110 1.059 1.060 19,488 -0.01(-1.35%)
Apr 23, 2024 1.060 1.090 1.060 1.075 10,072 -0.05(-4.06%)
Apr 22, 2024 1.120 1.120 1.100 1.120 17,586 +0.04(+3.70%)
Apr 19, 2024 1.070 1.149 1.060 1.080 11,518 +0.02(+1.89%)
Apr 18, 2024 1.052 1.080 1.050 1.060 13,703 +0.00(+0.00%)
Apr 17, 2024 1.020 1.060 1.000 1.060 46,686 +0.05(+4.95%)
Apr 16, 2024 1.040 1.040 1.000 1.010 67,155 +0.00(+0.00%)
Apr 15, 2024 1.020 1.040 1.010 1.010 52,015 -0.01(-1.17%)
Apr 12, 2024 1.080 1.090 1.010 1.022 277,984 -0.07(-6.24%)
Apr 11, 2024 1.090 1.130 1.090 1.090 15,142 -0.02(-2.24%)
Apr 10, 2024 1.060 1.157 1.060 1.115 10,465 +0.02(+2.28%)
Apr 09, 2024 1.100 1.113 1.090 1.090 17,347 -0.01(-0.90%)
Apr 08, 2024 1.070 1.120 1.070 1.100 84,434 +0.04(+3.58%)
Apr 05, 2024 1.100 1.100 1.050 1.062 69,704 -0.04(-3.41%)
Apr 04, 2024 1.050 1.100 1.050 1.099 39,817 +0.00(+0.41%)
Apr 03, 2024 1.100 1.100 1.080 1.095 9,205 -0.01(-0.45%)
Apr 02, 2024 1.080 1.150 1.060 1.100 42,535 -0.02(-1.79%)
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.