Air France ADS (PK) (AFLYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -0.947368421053 | 0.95 | 1.01 | 0.9077 | 66913 | 0.96062765 | DR |
| 4 | 0.121 | 14.756097561 | 0.82 | 1.01 | 0.8 | 42952 | 0.910768 | DR |
| 12 | 0.031 | 3.40659340659 | 0.91 | 1.01 | 0.7718 | 47877 | 0.86904166 | DR |
| 26 | -0.099 | -9.51923076923 | 1.04 | 1.2 | 0.7718 | 43318 | 0.95573843 | DR |
| 52 | -0.309 | -24.72 | 1.25 | 1.6499 | 0.7718 | 44477 | 1.12106747 | DR |
| 156 | -4.149 | -81.5127701375 | 5.09 | 5.56 | 0.7718 | 55361 | 1.91118322 | DR |
| 260 | -9.309 | -90.8195121951 | 10.25 | 12.26 | 0.7718 | 62162 | 3.5849472 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.94 | -0.05 | -5.05 | 0.9825 | 0.9825 | 0.9149 | 92406 |
| 1726867200 | 0.99 | 0.06 | 6.45 | 0.98345 | 1.01 | 0.9603 | 150824 |
| 1726781220 | 0.93 | -0.0166 | -1.75 | 0.9466 | 0.994 | 0.9077 | 69214 |
| 1726694460 | 0.9466 | 0.0057 | 0.61 | 0.935 | 0.9466 | 0.9204 | 5677 |
| 1726608240 | 0.9409 | 0.0409 | 4.54 | 0.95 | 0.955 | 0.939335 | 16446 |
| 1726521720 | 0.9 | 0.003 | 0.33 | 0.931005 | 0.9325 | 0.9 | 9081 |
| 1726262940 | 0.897 | -0.0155 | -1.70 | 0.8884 | 0.95 | 0.8884 | 40812 |
| 1726176540 | 0.9125 | -0.0005 | -0.05 | 0.8897 | 0.92 | 0.8897 | 8118 |
| 1726090140 | 0.913 | -0.0006 | -0.07 | 0.8913 | 0.9286 | 0.8913 | 17240 |
| 1726003500 | 0.9136 | 0.06864 | 8.12 | 0.8636 | 0.9136 | 0.8636 | 93688 |
| 1725917160 | 0.84496 | 0.00816 | 0.98 | 0.8199999 | 0.852352 | 0.8199999 | 5188 |
| 1725658020 | 0.8368 | -0.0681 | -7.53 | 0.88295 | 0.9 | 0.8368 | 9705 |
| 1725571440 | 0.9049 | 0.0449 | 5.22 | 0.9439 | 0.9439 | 0.86 | 14015 |
| 1725485040 | 0.86 | -0.0072 | -0.83 | 0.8 | 0.884647 | 0.8 | 50624 |
| 1725398880 | 0.8672 | 0.0072 | 0.84 | 0.85 | 0.9 | 0.84 | 166537 |
| 1725053340 | 0.86 | 0.0399 | 4.87 | 0.901775 | 0.901775 | 0.8383 | 16018 |
| 1724966400 | 0.8201 | -0.0299 | -3.52 | 0.84825 | 0.91 | 0.8015 | 29815 |
| 1724880360 | 0.85 | 0.0350001 | 4.29 | 0.8015 | 0.85 | 0.8015 | 3578 |
| 1724794080 | 0.8149999 | 0.0199999 | 2.52 | 0.8199999 | 0.8353 | 0.8149999 | 17108 |
| 1724707740 | 0.795 | -0.0125 | -1.55 | 0.81 | 0.81 | 0.795 | 6748 |
| 1724448480 | 0.8075 | 0.0147001 | 1.85 | 0.81 | 0.8199999 | 0.80015 | 15965 |
| 1724362140 | 0.7927999 | -0.0002 | -0.03 | 0.781 | 0.7927999 | 0.781 | 2737 |
| 1724275380 | 0.793 | 0.008839 | 1.13 | 0.784 | 0.81 | 0.781 | 57214 |
| 1724188800 | 0.784161 | -0.020139 | -2.50 | 0.7722 | 0.8199999 | 0.7722 | 106239 |
| 1724102880 | 0.8043 | -0.0055 | -0.68 | 0.7732 | 0.8149999 | 0.7732 | 7394 |
| 1723843740 | 0.8098 | 0.0023 | 0.28 | 0.7752 | 0.814612 | 0.7752 | 3775 |
| 1723756860 | 0.8075 | 0.0196 | 2.49 | 0.7925 | 0.81 | 0.7925 | 21397 |
| 1723670820 | 0.7879 | -0.0071 | -0.89 | 0.8025 | 0.8025 | 0.7879 | 4215 |
| 1723584360 | 0.795 | 0.00036 | 0.05 | 0.7835 | 0.8 | 0.7829 | 9634 |
| 1723497900 | 0.79464 | -0.00636 | -0.79 | 0.8 | 0.81 | 0.775 | 28746 |
| 1723238400 | 0.801 | -0.0115 | -1.42 | 0.8085 | 0.809 | 0.8 | 30319 |
| 1723152000 | 0.8125 | -0.0075 | -0.91 | 0.81 | 0.8199999 | 0.805 | 10975 |
| 1723065720 | 0.8199999 | 0.0023999 | 0.29 | 0.8235 | 0.837 | 0.8199999 | 34169 |
| 1722979800 | 0.8176 | 0.0176 | 2.20 | 0.81 | 0.843 | 0.809969 | 13489 |
| 1722893340 | 0.8 | -0.01202 | -1.48 | 0.7718 | 0.842866 | 0.7718 | 81171 |
| 1722634140 | 0.81202 | -0.032663 | -3.87 | 0.8199999 | 0.85 | 0.805 | 45733 |
| 1722547620 | 0.844683 | 0.004683 | 0.56 | 0.84 | 0.84485 | 0.813617 | 25761 |
| 1722461340 | 0.84 | -0.01244 | -1.46 | 0.855 | 0.8575 | 0.84 | 29861 |
| 1722374820 | 0.85244 | -0.01422 | -1.64 | 0.8133 | 0.875 | 0.8133 | 24155 |
| 1722288180 | 0.86666 | -0.04334 | -4.76 | 0.87881 | 0.9 | 0.86666 | 17477 |
| 1722029100 | 0.91 | -0.0146 | -1.58 | 0.928 | 0.93356 | 0.89 | 28463 |
| 1721942400 | 0.9246 | 0.0746 | 8.78 | 0.89 | 0.9246 | 0.86 | 132607 |
| 1721856480 | 0.85 | -0.014436 | -1.67 | 0.88 | 0.88 | 0.85 | 109671 |
| 1721770140 | 0.864436 | -0.032564 | -3.63 | 0.882 | 0.8977 | 0.864436 | 8279 |
| 1721683740 | 0.897 | 0.001105 | 0.12 | 0.8981 | 0.9 | 0.897 | 72513 |
| 1721424180 | 0.895895 | 0.013995 | 1.59 | 0.911 | 0.911 | 0.895895 | 3249 |
| 1721337960 | 0.8819 | 0.009521 | 1.09 | 0.8532 | 0.908 | 0.8532 | 63496 |
| 1721251320 | 0.872379 | 0.012079 | 1.40 | 0.835 | 0.92 | 0.835 | 23286 |
| 1721164920 | 0.8603 | 0.0034 | 0.40 | 0.825 | 0.8616 | 0.8167 | 42637 |
| 1721078940 | 0.8569 | 0.0149 | 1.77 | 0.859 | 0.87 | 0.8234 | 367313 |
| 1720819200 | 0.842 | -0.013 | -1.52 | 0.855 | 0.878 | 0.8385 | 135024 |
| 1720733280 | 0.855 | -0.0367 | -4.12 | 0.9 | 0.9 | 0.85 | 274140 |
| 1720646880 | 0.8917 | -0.0114 | -1.26 | 0.92 | 0.93516 | 0.8917 | 34197 |
| 1720560540 | 0.9031 | -0.0179 | -1.94 | 0.92 | 0.9214 | 0.8902 | 12893 |
| 1720473600 | 0.921 | -0.038399 | -4.00 | 0.96 | 0.96 | 0.911 | 8086 |
| 1720214640 | 0.959399 | 0.034516 | 3.73 | 0.92085 | 0.96 | 0.9 | 8166 |
| 1720041000 | 0.924883 | 0.029833 | 3.33 | 0.8259 | 0.9423 | 0.8259 | 14010 |
| 1719955740 | 0.89505 | -0.00385 | -0.43 | 0.91 | 0.91 | 0.89505 | 45580 |
| 1719868980 | 0.8989 | -0.026 | -2.81 | 0.9139 | 0.9139 | 0.885 | 157949 |
| 1719610020 | 0.9249 | -0.0291 | -3.05 | 0.9201 | 0.925 | 0.9016 | 286463 |
| 1719523200 | 0.954 | -0.056 | -5.54 | 1.01 | 1.01 | 0.8911 | 173374 |
| 1719437040 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1 | 46670 |
| 1719350880 | 1.02 | -0.03 | -2.39 | 1.06 | 1.06 | 1.02 | 22913 |
| 1719264540 | 1.045 | 0 | 0.00 | 1.062 | 1.062 | 1.044 | 7732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
