Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.370
-0.080 (-5.52%)
At close: Jul 17, 2026
AFLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -1.36% | 18,550 |
| Jul 15, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 4.26% | 8,650 |
| Jul 14, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 55,525 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -3.40% | 30,838 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | 0.34% | 9,519 |
| Jul 9, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.45% | 94,477 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -6.54% | 167,564 |
| Jul 7, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 2.68% | 18,237 |
| Jul 6, 2026 | 1.41 | 1.51 | 1.41 | 1.49 | 1.49 | 1.36% | 52,745 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 70,778 |
| Jul 1, 2026 | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 127,894 |
| Jun 30, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | -1.00% | 228,978 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.64% | 47,048 |
| Jun 26, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.95% | 46,101 |
| Jun 25, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.53 | 2.30% | 100,917 |
| Jun 24, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 10.09% | 85,546 |
| Jun 23, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -1.98% | 15,558 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.74% | 6,295 |
| Jun 18, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 8.56% | 48,008 |
| Jun 17, 2026 | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -4.59% | 76,648 |
| Jun 16, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -0.59% | 18,261 |
| Jun 15, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | 2.26% | 245,540 |
| Jun 12, 2026 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | 4.72% | 110,617 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 55,775 |
| Jun 10, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -0.45% | 2,396 |
| Jun 9, 2026 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | -0.79% | 29,202 |
| Jun 8, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.35% | 28,131 |
| Jun 5, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 27,352 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -1.95% | 18,529 |
| Jun 3, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | -2.65% | 42,034 |
| Jun 2, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 109,474 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -2.92% | 306,402 |
| May 29, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 60,371 |
| May 28, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 467,131 |
| May 27, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | 4.03% | 169,775 |
| May 26, 2026 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | 5.98% | 162,774 |
| May 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 54,299 |
| May 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | - | 34,329 |
| May 20, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 46,522 |
| May 19, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -4.31% | 73,592 |
| May 18, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 2.22% | 75,137 |
| May 15, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.13 | -1.27% | 58,615 |
| May 14, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -1.76% | 41,156 |
| May 13, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 60,138 |
| May 12, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | - | 53,130 |
| May 11, 2026 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -3.97% | 128,245 |
| May 8, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -1.81% | 27,495 |
| May 7, 2026 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 2.49% | 207,480 |
| May 6, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 9.17% | 190,052 |
| May 5, 2026 | 1.02 | 1.13 | 1.02 | 1.09 | 1.09 | 0.93% | 52,385 |