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

Air France ADR (OP:AFLYY)

0.9300 -0.0145 (-1.54%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2025 0.8800 0.9106 0.8110 0.8660 4,112 +0.02(+1.88%)
Apr 30, 2025 0.8494 0.8800 0.8259 0.8500 9,190 +0.00(+0.00%)
Apr 29, 2025 0.8472 0.8500 0.8119 0.8500 28,916 -0.01(-1.16%)
Apr 28, 2025 0.8522 0.8693 0.8350 0.8600 26,974 +0.03(+2.99%)
Apr 25, 2025 0.8357 0.8463 0.8350 0.8350 11,151 -0.01(-0.89%)
Apr 24, 2025 0.8416 0.8570 0.8350 0.8425 40,436 +0.00(+0.06%)
Apr 23, 2025 0.8500 0.8500 0.8322 0.8420 34,378 +0.03(+3.84%)
Apr 22, 2025 0.8000 0.8217 0.8000 0.8109 27,266 +0.01(+1.35%)
Apr 21, 2025 0.8561 0.8561 0.8000 0.8001 36,971 -0.02(-2.52%)
Apr 17, 2025 0.7978 0.8208 0.7978 0.8208 87,509 +0.01(+1.27%)
Apr 16, 2025 0.8200 0.8200 0.8105 0.8105 11,736 +0.01(+1.00%)
Apr 15, 2025 0.8007 0.8400 0.8007 0.8025 121,454 -0.05(-6.36%)
Apr 14, 2025 0.8112 0.8570 0.8012 0.8570 42,313 -0.00(-0.02%)
Apr 11, 2025 0.7985 0.8572 0.7883 0.8572 16,678 +0.05(+6.75%)
Apr 10, 2025 0.8333 0.8447 0.7736 0.8030 33,580 -0.06(-7.45%)
Apr 09, 2025 0.8000 0.8676 0.7922 0.8676 6,578 +0.10(+12.79%)
Apr 08, 2025 0.8264 0.8350 0.7692 0.7692 17,602 -0.00(-0.10%)
Apr 07, 2025 0.7901 0.7932 0.7500 0.7700 34,319 -0.01(-1.80%)
Apr 04, 2025 0.7961 0.8054 0.7688 0.7841 82,785 -0.04(-5.20%)
Apr 03, 2025 0.8300 0.8370 0.8254 0.8271 54,980 -0.04(-4.30%)
Apr 02, 2025 0.8761 0.8761 0.8643 0.8643 13,352 -0.00(-0.37%)
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.