Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.155
-0.025 (-2.12%)
At close: Oct 9, 2026
AFLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.12% | 30,966 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 20,049 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -3.57% | 70,163 |
| Oct 6, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 2.84% | 3,319 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -2.14% | 35,169 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.28% | 17,482 |
| Oct 1, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 168,988 |
| Sep 30, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 38,609 |
| Sep 29, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 24,152 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 59,428 |
| Sep 25, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 28,248 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.11% | 666 |
| Sep 23, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.67% | 43,956 |
| Sep 22, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 6.35% | 124,922 |
| Sep 21, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 56,799 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 62,490 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 5,086 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 21,926 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 6,050 |
| Sep 14, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | -3.03% | 26,371 |
| Sep 11, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 3,295 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 10,849 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 17,565 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.25 | 1.31 | 1.31 | - | 47,953 |
| Sep 4, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 1.39% | 15,268 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | 0.94% | 17,018 |
| Sep 2, 2026 | 1.26 | 1.33 | 1.26 | 1.28 | 1.28 | 2.40% | 6,315 |
| Sep 1, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 105,275 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 44,305 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 4,974 |
| Aug 27, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -5.04% | 25,655 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 65,700 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 3.03% | 6,310 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 22,866 |
| Aug 21, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 1.57% | 216,173 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 41,964 |
| Aug 19, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | 0.69% | 5,647 |
| Aug 18, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -4.31% | 34,372 |
| Aug 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 8,326 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -1.10% | 15,727 |
| Aug 13, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -2.50% | 15,094 |
| Aug 12, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.52% | 23,213 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.34 | 1.38 | 1.38 | 0.47% | 40,928 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -2.66% | 38,680 |
| Aug 7, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 67,809 |
| Aug 6, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.35% | 36,390 |
| Aug 5, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 1.79% | 5,327 |
| Aug 4, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 24,938 |
| Aug 3, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.39% | 62,671 |
| Jul 31, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | -0.30% | 3,543 |