Air France ADR (OP: AFLYY )

4.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.250 4.250 4.100 4.150 65,992 -0.10(-2.35%)
Dec 02, 2021 4.240 4.340 4.190 4.250 27,872 +0.17(+4.17%)
Dec 01, 2021 4.320 4.320 4.080 4.080 91,502 -0.10(-2.39%)
Nov 30, 2021 4.200 4.280 4.150 4.180 121,461 -0.17(-3.91%)
Nov 29, 2021 4.350 4.440 4.260 4.350 118,884 +0.00(+0.00%)
Nov 26, 2021 4.440 4.440 4.300 4.350 67,800 -0.22(-4.81%)
Nov 24, 2021 4.600 4.620 4.520 4.570 12,054 +0.01(+0.22%)
Nov 23, 2021 4.580 4.580 4.560 4.560 7,072 +0.03(+0.66%)
Nov 22, 2021 4.525 4.570 4.515 4.530 16,423 -0.04(-0.98%)
Nov 19, 2021 4.610 4.620 4.550 4.575 20,113 -0.08(-1.61%)
Nov 18, 2021 4.710 4.660 4.650 4.650 13,876 -0.04(-0.96%)
Nov 17, 2021 4.720 4.730 4.680 4.695 9,671 -0.07(-1.57%)
Nov 16, 2021 4.920 4.920 4.750 4.770 28,656 -0.13(-2.65%)
Nov 15, 2021 4.970 4.970 4.860 4.900 10,584 +0.04(+0.93%)
Nov 12, 2021 4.970 4.970 4.810 4.855 15,417 -0.12(-2.51%)
Nov 11, 2021 5.000 5.015 4.970 4.980 23,455 -0.16(-3.11%)
Nov 10, 2021 5.300 5.140 10,866 -0.19(-3.56%)
Nov 09, 2021 5.410 5.410 5.295 5.330 19,054 -0.03(-0.56%)
Nov 08, 2021 5.450 5.480 5.360 5.360 36,949 -0.09(-1.65%)
Nov 05, 2021 5.200 5.470 5.200 5.450 58,960 +0.25(+4.91%)
Nov 04, 2021 5.010 5.200 5.010 5.195 19,185 +0.24(+4.74%)
Nov 03, 2021 4.932 4.990 4.910 4.960 27,769 +0.00(+0.00%)
Nov 02, 2021 5.020 5.020 4.840 4.960 15,367 -0.06(-1.20%)
Nov 01, 2021 4.810 5.020 4.766 5.020 13,516 +0.25(+5.32%)
Oct 29, 2021 4.780 4.840 4.720 4.766 53,529 +0.09(+1.85%)
Oct 28, 2021 4.690 4.690 4.556 4.680 8,622 +0.02(+0.43%)
Oct 27, 2021 4.660 4.660 4.588 4.660 12,626 +0.05(+1.08%)
Oct 26, 2021 4.540 4.610 12,016 +0.07(+1.43%)
Oct 25, 2021 4.600 4.600 4.530 4.545 10,860 -0.05(-1.20%)
Oct 22, 2021 4.670 4.670 4.560 4.600 11,399 -0.10(-2.13%)
Oct 21, 2021 4.715 4.741 4.690 4.700 10,395 +0.00(+0.00%)
Oct 20, 2021 4.650 4.730 4.580 4.700 41,261 +0.00(+0.11%)
Oct 19, 2021 4.760 4.760 4.690 4.695 97,748 -0.15(-3.20%)
Oct 18, 2021 4.800 4.850 4.795 4.850 21,271 -0.06(-1.22%)
Oct 15, 2021 4.750 4.950 4.750 4.910 11,040 +0.16(+3.37%)
Oct 14, 2021 4.700 4.750 4.700 4.750 4,465 +0.06(+1.28%)
Oct 13, 2021 4.730 4.740 4.655 4.690 44,392 -0.06(-1.26%)
Oct 12, 2021 4.790 4.790 4.700 4.750 5,186 -0.04(-0.84%)
Oct 11, 2021 4.720 4.840 4.720 4.790 4,595 +0.07(+1.44%)
Oct 08, 2021 4.713 4.750 4.713 4.722 9,638 -0.02(-0.48%)
Oct 07, 2021 4.850 4.850 4.700 4.745 50,062 -0.04(-0.94%)
Oct 06, 2021 4.850 4.860 4.660 4.790 33,194 -0.22(-4.39%)
Oct 05, 2021 5.000 5.070 4.885 5.010 9,580 -0.04(-0.79%)
Oct 04, 2021 5.017 5.120 5.000 5.050 18,029 -0.03(-0.59%)
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.