Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.730
+0.070 (4.22%)
Aug 22, 2025, 3:29 PM EDT
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.67% | 147,843 |
| Aug 20, 2025 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -3.86% | 420,883 |
| Aug 19, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 236,647 |
| Aug 18, 2025 | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 270,754 |
| Aug 15, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.29% | 300,892 |
| Aug 14, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.62% | 148,069 |
| Aug 13, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 2.49% | 171,521 |
| Aug 12, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.76% | 178,499 |
| Aug 11, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 0.13% | 236,199 |
| Aug 8, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.99% | 102,432 |
| Aug 7, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 1.07% | 330,196 |
| Aug 6, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 3.11% | 110,866 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | 1.76% | 145,596 |
| Aug 4, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 13.60% | 373,975 |
| Aug 1, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 291,598 |
| Jul 31, 2025 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | - | 403,966 |
| Jul 30, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 97,409 |
| Jul 29, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 211,879 |
| Jul 28, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 155,627 |
| Jul 25, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 262,325 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 68,597 |
| Jul 23, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 105,416 |
| Jul 22, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.37% | 68,870 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | - | 235,090 |
| Jul 18, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 0.83% | 77,174 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.93% | 127,778 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 90,030 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 177,044 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | - | 210,266 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.38% | 291,295 |
| Jul 10, 2025 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 2.63% | 374,107 |
| Jul 9, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.65% | 125,320 |
| Jul 8, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 4.10% | 193,355 |
| Jul 7, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 299,432 |
| Jul 3, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 181,863 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | 0.85% | 703,400 |
| Jul 1, 2025 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 163,616 |
| Jun 30, 2025 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | 3.67% | 514,464 |
| Jun 27, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.65% | 172,055 |
| Jun 26, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 5.15% | 177,100 |
| Jun 25, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 4.04% | 170,982 |
| Jun 24, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 6.45% | 149,776 |
| Jun 23, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -2.06% | 240,021 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.66% | 65,906 |
| Jun 18, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 1.21% | 94,572 |
| Jun 17, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -4.79% | 38,328 |
| Jun 16, 2025 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 0.20% | 72,301 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | -3.88% | 135,733 |
| Jun 12, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -6.36% | 78,965 |
| Jun 11, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | - | 76,889 |