Air France-KLM SA (AFLYY)
OTCMKTS
· Delayed Price · Currency is USD
0.9500
+0.0485 (5.11%)
May 20, 2025, 3:56 PM EDT
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.94 | 0.96 | 0.95 | 0.95 | - | 5.79% | 18,843 |
| May 19, 2025 | 0.92 | 0.97 | 0.90 | 0.90 | 0.90 | -1.48% | 55,591 |
| May 16, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.51% | 27,720 |
| May 15, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 0.98% | 63,478 |
| May 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.66% | 35,223 |
| May 13, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.68% | 55,514 |
| May 12, 2025 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 1.00% | 49,126 |
| May 9, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | 1.14% | 2,780 |
| May 8, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -2.09% | 13,999 |
| May 7, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 2.14% | 6,335 |
| May 6, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -1.03% | 3,840 |
| May 5, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | 0.84% | 37,184 |
| May 2, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 1.82% | 44,142 |
| May 1, 2025 | 0.88 | 0.91 | 0.81 | 0.87 | 0.87 | 1.88% | 4,112 |
| Apr 30, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | - | 9,190 |
| Apr 29, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | -1.16% | 28,916 |
| Apr 28, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.99% | 26,974 |
| Apr 25, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.89% | 11,151 |
| Apr 24, 2025 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.06% | 40,436 |
| Apr 23, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 3.84% | 34,378 |
| Apr 22, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 1.34% | 27,266 |
| Apr 21, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -2.52% | 36,971 |
| Apr 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.27% | 87,509 |
| Apr 16, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.99% | 11,736 |
| Apr 15, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | -6.36% | 121,454 |
| Apr 14, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | -0.02% | 42,313 |
| Apr 11, 2025 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 6.76% | 16,678 |
| Apr 10, 2025 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -7.45% | 33,580 |
| Apr 9, 2025 | 0.80 | 0.87 | 0.79 | 0.87 | 0.87 | 12.79% | 6,578 |
| Apr 8, 2025 | 0.81 | 0.84 | 0.77 | 0.77 | 0.77 | -0.10% | 17,602 |
| Apr 7, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.39% | 34,319 |
| Apr 4, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.77 | -6.54% | 83,442 |
| Apr 3, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -4.31% | 54,980 |
| Apr 2, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.37% | 13,352 |
| Apr 1, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -1.70% | 31,362 |
| Mar 31, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -6.12% | 41,994 |
| Mar 28, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.59% | 52,478 |
| Mar 27, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -0.64% | 4,331 |
| Mar 26, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.87% | 23,423 |
| Mar 25, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 2,996 |
| Mar 24, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 1.54% | 2,833 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -3.47% | 1,840 |
| Mar 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.66% | 5,440 |
| Mar 19, 2025 | 0.97 | 1.06 | 0.97 | 1.03 | 1.03 | -3.11% | 6,480 |
| Mar 18, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 15,229 |
| Mar 17, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 5,170 |
| Mar 14, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 36,349 |
| Mar 13, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.25% | 20,448 |
| Mar 12, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -3.43% | 76,070 |
| Mar 11, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 124,276 |