Skip to main content
Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
0.820
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST

Air France-KLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.800.840.800.820.820.18%17,723
Dec 23, 20240.810.830.800.820.82-1.77%32,924
Dec 20, 20240.810.830.790.830.83-0.08%34,348
Dec 19, 20240.850.870.830.830.83-2.58%27,417
Dec 18, 20240.840.860.830.860.866.44%158,757
Dec 17, 20240.800.830.800.800.80-1.60%52,412
Dec 16, 20240.780.820.780.820.820.67%29,307
Dec 13, 20240.830.830.800.810.810.12%57,315
Dec 12, 20240.810.820.790.810.812.94%140,354
Dec 11, 20240.800.810.750.790.79-2.85%595,448
Dec 10, 20240.800.840.800.810.81-0.61%65,923
Dec 9, 20240.840.840.800.820.82-2.57%18,572
Dec 6, 20240.820.840.810.840.842.50%36,039
Dec 5, 20240.790.820.790.820.823.96%50,847
Dec 4, 20240.790.790.770.790.79-33,156
Dec 3, 20240.790.790.790.790.79-0.63%3,809
Dec 2, 20240.810.810.790.790.79-2.47%51,396
Nov 29, 20240.810.820.800.810.811.25%5,898
Nov 27, 20240.750.820.750.800.800.63%17,396
Nov 26, 20240.800.800.790.800.80-1.19%7,717
Nov 25, 20240.810.820.790.800.801.75%52,259
Nov 22, 20240.770.810.770.790.790.10%220,184
Nov 21, 20240.820.820.790.790.79-0.47%24,388
Nov 20, 20240.830.830.790.790.79-4.33%107,734
Nov 19, 20240.800.840.800.830.83-1.23%24,129
Nov 18, 20240.840.840.840.840.840.09%2,046
Nov 15, 20240.850.850.830.840.841.11%2,952
Nov 14, 20240.840.840.820.830.83-0.75%55,209
Nov 13, 20240.850.850.820.840.840.76%33,643
Nov 12, 20240.850.850.820.830.83-2.35%90,646
Nov 11, 20240.880.880.850.850.85-2.30%79,376
Nov 8, 20240.850.890.850.870.87-1.00%19,516
Nov 7, 20240.880.880.860.880.88-7.50%150,505
Nov 6, 20240.950.950.930.950.95-2.29%8,893
Nov 5, 20240.990.990.930.970.972.06%72,229
Nov 4, 20240.940.970.930.950.951.35%43,832
Nov 1, 20240.980.980.930.940.94-3.35%9,668
Oct 31, 20240.980.990.970.970.97-0.87%3,499
Oct 30, 20240.961.010.960.980.98-0.88%4,658
Oct 29, 20241.001.000.980.990.99-2.96%8,179
Oct 28, 20241.051.051.011.021.020.99%65,095
Oct 25, 20240.971.010.971.011.015.83%7,773
Oct 24, 20240.970.980.950.950.95-0.58%30,802
Oct 23, 20240.960.960.950.960.96-0.79%13,067
Oct 22, 20240.970.990.960.970.97-0.25%73,400
Oct 21, 20240.960.970.960.970.97-2.19%5,941
Oct 18, 20241.011.010.980.990.990.16%12,770
Oct 17, 20240.981.000.980.990.991.55%147,207
Oct 16, 20241.001.000.970.980.98-0.20%46,908
Oct 15, 20240.940.990.940.980.985.51%19,841
Oct 14, 20240.940.960.920.930.93-0.07%95,373
Oct 11, 20240.950.950.910.930.931.82%16,076
Oct 10, 20240.930.930.910.910.910.47%19,886
Oct 9, 20240.930.940.900.910.91-2.61%5,784
Oct 8, 20240.900.930.890.930.933.22%40,950
Oct 7, 20240.900.930.820.900.90-3.07%97,321
Oct 4, 20240.880.930.880.930.933.28%129,923
Oct 3, 20240.930.930.890.900.90-1.10%23,508
Oct 2, 20240.930.930.890.910.91-6.68%52,903
Oct 1, 20241.031.030.960.980.98-6.24%86,660
Sep 30, 20241.041.051.021.041.042.97%125,854
Sep 27, 20241.021.041.001.011.01-1.46%35,967
Sep 26, 20240.981.030.981.031.033.02%75,598
Sep 25, 20240.981.000.961.001.005.74%14,528
Sep 24, 20240.970.980.940.940.940.11%64,354
Sep 23, 20240.980.980.910.940.94-5.05%92,406
Sep 20, 20240.981.010.960.990.996.45%116,054
Sep 19, 20240.950.990.910.930.93-1.75%69,214
Sep 18, 20240.940.950.920.950.950.61%5,677
Sep 17, 20240.950.960.940.940.944.54%16,446
Sep 16, 20240.930.930.900.900.900.33%9,081
Sep 13, 20240.890.950.890.900.90-1.70%40,812
Sep 12, 20240.890.920.890.910.91-0.05%8,118
Sep 11, 20240.890.930.890.910.91-0.07%17,240
Sep 10, 20240.860.910.860.910.918.12%93,688
Sep 9, 20240.820.850.820.840.840.98%5,188
Sep 6, 20240.880.900.840.840.84-7.53%9,705
Sep 5, 20240.940.940.860.900.905.22%14,015
Sep 4, 20240.800.880.800.860.86-0.83%50,624
Sep 3, 20240.850.900.840.870.870.84%166,537
Aug 30, 20240.900.900.840.860.864.87%16,018
Aug 29, 20240.850.910.800.820.82-3.52%29,815
Aug 28, 20240.800.850.800.850.854.29%3,578
Aug 27, 20240.820.840.820.820.822.52%17,108
Aug 26, 20240.810.810.800.800.80-1.55%6,748
Aug 23, 20240.810.820.800.810.811.85%15,965
Aug 22, 20240.780.790.780.790.79-0.03%2,737
Aug 21, 20240.780.810.780.790.791.13%57,214
Aug 20, 20240.770.820.770.780.78-2.50%106,239
Aug 19, 20240.770.820.770.800.80-0.68%7,394
Aug 16, 20240.780.810.780.810.810.28%3,775
Aug 15, 20240.790.810.790.810.812.49%21,397
Aug 14, 20240.800.800.790.790.79-0.89%4,215
Aug 13, 20240.780.800.780.800.800.05%9,634
Aug 12, 20240.800.810.780.790.79-0.79%28,746
Aug 9, 20240.810.810.800.800.80-1.42%30,319
Aug 8, 20240.810.820.810.810.81-0.91%10,975
Aug 7, 20240.820.840.820.820.820.29%34,169
Aug 6, 20240.810.840.810.820.822.20%13,489
Aug 5, 20240.770.840.770.800.80-1.48%81,171