Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.320
-0.005 (-0.38%)
Oct 31, 2025, 11:24 AM EDT
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 193,591 |
| Oct 29, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 108,572 |
| Oct 28, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.14% | 150,927 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 139,317 |
| Oct 24, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.37% | 48,485 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -4.61% | 207,203 |
| Oct 22, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 47,842 |
| Oct 21, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 131,288 |
| Oct 20, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 109,301 |
| Oct 17, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | -2.08% | 86,713 |
| Oct 16, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 75,581 |
| Oct 15, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 144,915 |
| Oct 14, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 97,578 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -1.46% | 161,336 |
| Oct 10, 2025 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 149,456 |
| Oct 9, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 117,343 |
| Oct 8, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 75,075 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 128,735 |
| Oct 6, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 291,875 |
| Oct 3, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.04% | 101,934 |
| Oct 2, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.51% | 138,274 |
| Oct 1, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -1.80% | 261,759 |
| Sep 30, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.71% | 270,831 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 371,472 |
| Sep 26, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 146,150 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 144,491 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | - | 118,636 |
| Sep 23, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 297,113 |
| Sep 22, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 278,805 |
| Sep 19, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -4.70% | 379,872 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | -2.61% | 381,844 |
| Sep 17, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 2.68% | 166,326 |
| Sep 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -2.61% | 179,719 |
| Sep 15, 2025 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -1.92% | 377,279 |
| Sep 12, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -1.89% | 319,953 |
| Sep 11, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 2.91% | 75,713 |
| Sep 10, 2025 | 1.56 | 1.58 | 1.52 | 1.55 | 1.55 | -2.83% | 161,030 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | - | 100,152 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 186,006 |
| Sep 5, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 226,505 |
| Sep 4, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 79,636 |
| Sep 3, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 261,319 |
| Sep 2, 2025 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | -4.38% | 437,778 |
| Aug 29, 2025 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 96,017 |
| Aug 28, 2025 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 2.21% | 339,965 |
| Aug 27, 2025 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | -0.94% | 354,330 |
| Aug 26, 2025 | 1.63 | 1.67 | 1.58 | 1.60 | 1.60 | -4.19% | 222,889 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -4.02% | 332,585 |
| Aug 22, 2025 | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | 5.14% | 249,136 |
| Aug 21, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.67% | 147,843 |