Air France-KLM SA (AFLYY)
OTCMKTS
· Delayed Price · Currency is USD
0.8400
+0.0043 (0.51%)
Apr 25, 2025, 4:00 PM EDT
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -3.70% | 59,868 |
| Mar 7, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | -0.33% | 302,709 |
| Mar 6, 2025 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 30.88% | 649,722 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | 3.73% | 148,984 |
| Mar 4, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -2.40% | 100,299 |
| Mar 3, 2025 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | 4.55% | 98,641 |
| Feb 28, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.46% | 26,845 |
| Feb 27, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.59% | 13,927 |
| Feb 26, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.61% | 54,695 |
| Feb 25, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.55% | 19,272 |
| Feb 24, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 3.57% | 105,436 |
| Feb 21, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | 1.20% | 14,926 |
| Feb 20, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -2.80% | 3,261 |
| Feb 19, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.27% | 6,734 |
| Feb 18, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -0.93% | 27,426 |
| Feb 14, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.94% | 23,602 |
| Feb 13, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 2.36% | 90,980 |