Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.320
-0.030 (-2.22%)
Dec 17, 2025, 4:00 PM EST
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 5.08% | 85,255 |
| Dec 15, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.23% | 51,982 |
| Dec 12, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 2.73% | 78,949 |
| Dec 11, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.81% | 56,042 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.00% | 50,611 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -7.25% | 37,963 |
| Dec 8, 2025 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.95% | 171,198 |
| Dec 5, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 28,831 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.01% | 30,240 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 30,226 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 44,580 |
| Dec 1, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 6.78% | 107,219 |
| Nov 28, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.09% | 35,583 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 0.68% | 87,952 |
| Nov 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 2.42% | 13,078 |
| Nov 24, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.57% | 39,161 |
| Nov 21, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 8.67% | 116,724 |
| Nov 20, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -0.19% | 27,314 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 1.46% | 103,380 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 92,341 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 108,095 |
| Nov 14, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -3.64% | 50,768 |
| Nov 13, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 299,252 |
| Nov 12, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 337,493 |
| Nov 11, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 0.47% | 689,584 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -5.36% | 2,193,935 |
| Nov 7, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -2.10% | 188,895 |
| Nov 6, 2025 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -14.63% | 901,978 |
| Nov 5, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | -1.03% | 69,548 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 0.30% | 107,479 |
| Nov 3, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.66% | 253,331 |
| Oct 31, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 71,593 |
| 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 |