Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.040
0.00 (0.00%)
Nov 20, 2025, 4:00 PM EST
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |