Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.118
-0.032 (-2.78%)
At close: Mar 12, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -2.78% | 124,733 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.78% | 146,649 |
| Mar 10, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 3.48% | 360,307 |
| Mar 9, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -3.45% | 303,248 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -1.28% | 134,000 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -3.37% | 189,551 |
| Mar 4, 2026 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | 2.62% | 186,388 |
| Mar 3, 2026 | 1.19 | 1.21 | 1.11 | 1.19 | 1.19 | -5.20% | 555,227 |
| Mar 2, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -11.35% | 364,392 |
| Feb 27, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -6.00% | 607,160 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 1.69% | 485,919 |
| Feb 25, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.03% | 141,560 |
| Feb 24, 2026 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 108,094 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | 4.86% | 173,179 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -4.31% | 245,991 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.41 | 1.49 | 1.48 | 11.65% | 394,683 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | 1.33 | -3.62% | 72,538 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 3.14% | 42,897 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.89% | 27,259 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | - | 5,520 |
| 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 |