Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.340
+0.020 (1.52%)
At close: Aug 28, 2026
AFLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 4.14% | 62,585 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 13,114 |
| Jul 28, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 1.66% | 63,214 |
| Jul 27, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 5.52% | 9,395 |
| Jul 24, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.70% | 68,133 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.94% | 75,284 |
| Jul 22, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.47% | 28,448 |
| Jul 21, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -0.27% | 10,254 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | 9,198 |
| Jul 17, 2026 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | -5.52% | 153,690 |
| 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 |