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 | 0.0316 | 3.79196966424 | 0.83334 | 0.89 | 0.8206 | 33421 | 0.84378516 | DR |
| 4 | 0.13924 | 19.1869918699 | 0.7257 | 0.89 | 0.7257 | 29647 | 0.80138685 | DR |
| 12 | 0.06994 | 8.79748427673 | 0.795 | 0.89 | 0.703 | 57947 | 0.79609659 | DR |
| 26 | 0.09174 | 11.8649767201 | 0.7732 | 1.05 | 0.703 | 52117 | 0.85247453 | DR |
| 52 | -0.33506 | -27.9216666667 | 1.2 | 1.31 | 0.703 | 51575 | 0.94054634 | DR |
| 156 | -3.75516 | -81.2787602 | 4.6201 | 4.75 | 0.703 | 57864 | 1.53970193 | DR |
| 260 | -9.72506 | -91.832483475 | 10.59 | 10.59 | 0.703 | 64157 | 3.17943594 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.8731 | 0.0331 | 3.94 | 0.851 | 0.89 | 0.851 | 23602 |
| 1739485320 | 0.84 | 0.0194 | 2.36 | 0.8399 | 0.8497 | 0.83125 | 90980 |
| 1739398920 | 0.8206 | -0.0094 | -1.13 | 0.8299 | 0.8299 | 0.8206 | 8955 |
| 1739312940 | 0.83 | 0.0115 | 1.41 | 0.83334 | 0.8399 | 0.826545 | 10148 |
| 1739226000 | 0.8185 | -0.0037 | -0.45 | 0.85 | 0.85 | 0.8129999 | 20466 |
| 1738967160 | 0.8222 | 0.0011 | 0.13 | 0.8587 | 0.8587 | 0.8222 | 2417 |
| 1738880400 | 0.8211 | 0.0231 | 2.89 | 0.7843 | 0.8459 | 0.7843 | 9547 |
| 1738794000 | 0.798 | -0.003 | -0.37 | 0.81 | 0.81796 | 0.7956 | 3071 |
| 1738708080 | 0.801 | -0.003 | -0.37 | 0.8189 | 0.8241 | 0.801 | 25919 |
| 1738621740 | 0.804 | -0.00335 | -0.41 | 0.78 | 0.8139999 | 0.78 | 48079 |
| 1738362000 | 0.80735 | 0.00725 | 0.91 | 0.7801 | 0.8149999 | 0.7801 | 6662 |
| 1738276080 | 0.8001 | 0.0044 | 0.55 | 0.8199999 | 0.8199999 | 0.8001 | 106586 |
| 1738189740 | 0.7957 | -0.0018 | -0.23 | 0.8 | 0.8071 | 0.7805 | 10101 |
| 1738103280 | 0.7975 | -0.0008 | -0.10 | 0.80985 | 0.8149999 | 0.78 | 60821 |
| 1738016820 | 0.7983 | 0.0232 | 2.99 | 0.767897 | 0.7983 | 0.7601 | 4289 |
| 1737757440 | 0.7751 | 0.0151 | 1.99 | 0.794 | 0.794 | 0.755 | 23298 |
| 1737671220 | 0.76 | 0.01 | 1.33 | 0.75 | 0.7699 | 0.74 | 49181 |
| 1737584640 | 0.75 | 0.0052 | 0.70 | 0.7401 | 0.75 | 0.7401 | 7360 |
| 1737498540 | 0.7448 | 0.01175 | 1.60 | 0.7257 | 0.7731 | 0.7257 | 51803 |
| 1737152880 | 0.73305 | 0.01805 | 2.52 | 0.7277 | 0.75 | 0.7254 | 18709 |
| 1737066420 | 0.715 | -0.00865 | -1.20 | 0.7103 | 0.715 | 0.703 | 58441 |
| 1736979720 | 0.72365 | 0.01365 | 1.92 | 0.7151 | 0.72438 | 0.7151 | 59654 |
| 1736893380 | 0.71 | 0 | 0.00 | 0.7131 | 0.73 | 0.71 | 40989 |
| 1736806800 | 0.71 | -0.0275 | -3.73 | 0.73 | 0.74 | 0.70885 | 25975 |
| 1736547720 | 0.7375 | -0.0425 | -5.45 | 0.7849 | 0.7849 | 0.7289 | 56508 |
| 1736375340 | 0.78 | -0.045 | -5.45 | 0.8018999 | 0.81155 | 0.78 | 290675 |
| 1736288940 | 0.825 | 0.031775 | 4.01 | 0.7715999 | 0.829 | 0.7715999 | 23020 |
| 1736202360 | 0.793225 | 0.005925 | 0.75 | 0.7795 | 0.8 | 0.7795 | 21591 |
| 1735942980 | 0.7873 | -0.039 | -4.72 | 0.8 | 0.8 | 0.76 | 179072 |
| 1735856700 | 0.8263 | 0.017497 | 2.16 | 0.8109 | 0.8326 | 0.805 | 84828 |
| 1735683960 | 0.808803 | -0.009697 | -1.18 | 0.81 | 0.8199999 | 0.8 | 54456 |
| 1735597740 | 0.8185 | 0.0085 | 1.05 | 0.8101 | 0.8199999 | 0.8 | 132202 |
| 1735338000 | 0.81 | -0.0089 | -1.09 | 0.81 | 0.81485 | 0.802 | 33459 |
| 1735252020 | 0.8189 | -0.0001 | -0.01 | 0.839345 | 0.85 | 0.8 | 49490 |
| 1735078200 | 0.8189999 | 0.0014999 | 0.18 | 0.8 | 0.8381999 | 0.8 | 17723 |
| 1734992400 | 0.8175 | -0.0147 | -1.77 | 0.8133 | 0.8264 | 0.8017 | 32924 |
| 1734733200 | 0.8322 | -0.0007 | -0.08 | 0.80515 | 0.8322 | 0.78573 | 34348 |
| 1734646800 | 0.8329 | -0.0221 | -2.58 | 0.85 | 0.870025 | 0.8329 | 27417 |
| 1734560940 | 0.855 | 0.0517 | 6.44 | 0.8397 | 0.8599 | 0.8347 | 158757 |
| 1734474360 | 0.8033 | -0.0131 | -1.60 | 0.8021 | 0.8284 | 0.7967 | 52412 |
| 1734388140 | 0.8164 | 0.0054501 | 0.67 | 0.7836 | 0.8164 | 0.7836 | 29307 |
| 1734128940 | 0.8109499 | 0.0009499 | 0.12 | 0.8284 | 0.8284 | 0.7962 | 57315 |
| 1734042480 | 0.81 | 0.0231 | 2.94 | 0.8137 | 0.8209999 | 0.791 | 140354 |
| 1733955900 | 0.7869 | -0.0231 | -2.85 | 0.8001 | 0.81 | 0.75 | 595448 |
| 1733869200 | 0.81 | -0.005 | -0.61 | 0.8001 | 0.84 | 0.8001 | 65923 |
| 1733782800 | 0.8149999 | -0.0215 | -2.57 | 0.8365 | 0.8399 | 0.8 | 18572 |
| 1733523600 | 0.8365 | 0.0204 | 2.50 | 0.8199999 | 0.8365 | 0.8111 | 36039 |
| 1733437500 | 0.8161 | 0.0311 | 3.96 | 0.79 | 0.8161 | 0.79 | 50847 |
| 1733350980 | 0.785 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 33156 |
| 1733264700 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 3809 |
| 1733178180 | 0.79 | -0.0216 | -2.66 | 0.8143 | 0.8143 | 0.785 | 51396 |
| 1732918200 | 0.8116 | 0.0116 | 1.45 | 0.8098999 | 0.8199999 | 0.8 | 5898 |
| 1732746540 | 0.8 | 0.005 | 0.63 | 0.7501 | 0.8199999 | 0.7501 | 17396 |
| 1732660140 | 0.795 | -0.0096 | -1.19 | 0.795 | 0.795 | 0.7945 | 7717 |
| 1732573560 | 0.8046 | 0.0138001 | 1.75 | 0.81 | 0.8149999 | 0.7901 | 52259 |
| 1732314000 | 0.7907999 | 0.0007999 | 0.10 | 0.7704 | 0.8117 | 0.7704 | 220184 |
| 1732227900 | 0.79 | -0.0037 | -0.47 | 0.8197 | 0.8199999 | 0.79 | 24388 |
| 1732141740 | 0.7937 | -0.03595 | -4.33 | 0.8267 | 0.8267 | 0.7937 | 107734 |
| 1732054800 | 0.82965 | -0.01035 | -1.23 | 0.8 | 0.8393 | 0.8 | 24129 |
| 1731968640 | 0.84 | 0.00075 | 0.09 | 0.84035 | 0.842 | 0.84 | 2046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
