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

Air France ADR (OP:AFLYY)

1.538 +0.002 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 11, 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 (%)
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 +0.02(+1.65%)
Jul 02, 2025 1.220 1.230 1.180 1.210 599,104 +0.04(+3.42%)
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%)
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.