Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.350
-0.030 (-2.17%)
At close: Feb 11, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 3,745 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -3.83% | 85,253 |
| Feb 9, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 5.51% | 121,134 |
| Feb 6, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 3.42% | 197,925 |
| Feb 5, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 29,678 |
| Feb 4, 2026 | 1.27 | 1.33 | 1.26 | 1.29 | 1.29 | -0.70% | 44,587 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | 0.31% | 45,577 |
| Feb 2, 2026 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 38,070 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 10,970 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | - | 63,716 |
| Jan 28, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 12,614 |
| Jan 27, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 57,461 |
| Jan 26, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -2.44% | 56,352 |
| Jan 23, 2026 | 1.22 | 1.23 | 1.17 | 1.23 | 1.23 | -1.20% | 10,224 |
| Jan 22, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 2.89% | 45,122 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 2.54% | 47,502 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.24% | 51,211 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -3.44% | 33,076 |
| Jan 15, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 3.31% | 53,079 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | -5.39% | 116,904 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.51% | 32,206 |
| Jan 12, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 28,363 |
| Jan 9, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -4.12% | 37,063 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.69% | 6,771 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.59% | 38,761 |
| Jan 6, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 47,306 |
| Jan 5, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | -3.32% | 18,536 |
| Jan 2, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 6.21% | 89,773 |
| Dec 31, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.16% | 12,595 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 80,969 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 24,978 |
| Dec 26, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | - | 19,396 |
| Dec 24, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 49,765 |
| Dec 23, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -2.29% | 20,369 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.13% | 49,142 |
| Dec 19, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.38% | 21,829 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 2,717 |
| Dec 17, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -1.86% | 32,531 |
| Dec 16, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 5.08% | 85,255 |
| Dec 15, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.23% | 51,982 |
| Dec 12, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 2.73% | 78,949 |
| Dec 11, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.81% | 56,042 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.00% | 50,611 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -7.25% | 37,963 |
| Dec 8, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.95% | 171,198 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 28,831 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.01% | 30,240 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 30,226 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 44,580 |
| Dec 1, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 6.78% | 107,219 |