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

Air France ADR (OP: AFLYY )

1.042 -0.038 (-3.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 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 (%)
Mar 12, 2025 1.030 1.055 1.020 1.042 76,070 -0.04(-3.47%)
Mar 11, 2025 1.180 1.180 1.070 1.080 124,276 -0.09(-7.69%)
Mar 10, 2025 1.160 1.200 1.150 1.170 59,868 -0.05(-3.70%)
Mar 07, 2025 1.114 1.220 1.110 1.215 302,709 -0.00(-0.33%)
Mar 06, 2025 1.200 1.250 1.180 1.219 649,722 +0.29(+30.88%)
Mar 05, 2025 0.9392 0.9565 0.9118 0.9314 148,984 +0.03(+3.73%)
Mar 04, 2025 0.8923 0.9100 0.8800 0.8979 100,299 -0.02(-2.40%)
Mar 03, 2025 0.9164 0.9328 0.8800 0.9200 98,641 +0.04(+4.55%)
Feb 28, 2025 0.8900 0.8962 0.8800 0.8800 26,845 -0.01(-1.47%)
Feb 27, 2025 0.8801 0.8977 0.8800 0.8931 13,927 +0.01(+1.59%)
Feb 26, 2025 0.8840 0.9000 0.8791 0.8791 54,695 +0.01(+1.61%)
Feb 25, 2025 0.8753 0.8781 0.8552 0.8652 19,272 -0.00(-0.55%)
Feb 24, 2025 0.8900 0.8900 0.8555 0.8700 105,436 +0.03(+3.57%)
Feb 21, 2025 0.8899 0.8899 0.8400 0.8400 14,926 +0.01(+1.20%)
Feb 20, 2025 0.8538 0.8660 0.8300 0.8300 3,261 -0.02(-2.81%)
Feb 19, 2025 0.8900 0.8900 0.8500 0.8540 6,734 -0.01(-1.26%)
Feb 18, 2025 0.8893 0.8897 0.8588 0.8649 27,426 -0.01(-0.94%)
Feb 14, 2025 0.8510 0.8900 0.8510 0.8731 23,602 +0.03(+3.94%)
Feb 13, 2025 0.8399 0.8497 0.8313 0.8400 90,980 +0.02(+2.36%)
Feb 12, 2025 0.8206 0.8299 0.8206 0.8206 8,955 -0.01(-1.13%)
Feb 11, 2025 0.8333 0.8399 0.8265 0.8300 10,148 +0.01(+1.41%)
Feb 10, 2025 0.8500 0.8500 0.8130 0.8185 20,466 -0.00(-0.45%)
Feb 07, 2025 0.8222 0.8587 0.8222 0.8222 2,417 +0.00(+0.13%)
Feb 06, 2025 0.7843 0.8459 0.7843 0.8211 9,547 +0.02(+2.89%)
Feb 05, 2025 0.8100 0.8180 0.7956 0.7980 3,071 -0.00(-0.37%)
Feb 04, 2025 0.8058 0.8241 0.8010 0.8010 25,919 -0.00(-0.37%)
Feb 03, 2025 0.7800 0.8140 0.7800 0.8040 48,079 -0.00(-0.42%)
Jan 31, 2025 0.7801 0.8150 0.7801 0.8074 6,662 +0.01(+0.91%)
Jan 30, 2025 0.8150 0.8200 0.8001 0.8001 106,586 +0.00(+0.55%)
Jan 29, 2025 0.8000 0.8071 0.7805 0.7957 10,101 -0.00(-0.23%)
Jan 28, 2025 0.8099 0.8150 0.7800 0.7975 60,821 -0.00(-0.10%)
Jan 27, 2025 0.7853 0.7983 0.7601 0.7983 4,289 +0.02(+2.99%)
Jan 24, 2025 0.7867 0.7940 0.7550 0.7751 23,298 +0.02(+1.99%)
Jan 23, 2025 0.7500 0.7699 0.7400 0.7600 49,181 +0.01(+1.33%)
Jan 22, 2025 0.7401 0.7500 0.7401 0.7500 7,360 +0.01(+0.70%)
Jan 21, 2025 0.7731 0.7731 0.7257 0.7448 51,803 +0.01(+1.60%)
Jan 17, 2025 0.7277 0.7500 0.7254 0.7331 18,709 +0.02(+2.53%)
Jan 16, 2025 0.7032 0.7150 0.7030 0.7150 58,441 -0.01(-1.20%)
Jan 15, 2025 0.7151 0.7244 0.7151 0.7237 59,654 +0.01(+1.93%)
Jan 14, 2025 0.7131 0.7300 0.7100 0.7100 40,989 +0.00(+0.00%)
Jan 13, 2025 0.7151 0.7400 0.7089 0.7100 25,975 -0.03(-3.73%)
Jan 10, 2025 0.7849 0.7849 0.7289 0.7375 56,508 -0.04(-5.45%)
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%)
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.