Air France-KLM SA (AFLYY)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.040 (-3.10%)
Jun 5, 2026, 9:30 AM EST
AFLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.79% | - |
| 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 |
| May 4, 2026 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 2.86% | 174,539 |
| May 1, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | - | 42,679 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 3.45% | 97,594 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -2.40% | 157,066 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 72,127 |
| Apr 27, 2026 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 31,520 |
| Apr 24, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.46% | 142,001 |
| Apr 23, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -4.66% | 109,064 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.89% | 54,736 |
| Apr 21, 2026 | 1.18 | 1.21 | 1.12 | 1.13 | 1.13 | -6.78% | 231,251 |
| Apr 20, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 161,637 |
| Apr 17, 2026 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | 6.03% | 236,078 |
| Apr 16, 2026 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | -4.53% | 141,904 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 43,314 |
| Apr 14, 2026 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 5.15% | 259,308 |
| Apr 13, 2026 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | -2.82% | 103,472 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 2.50% | 119,426 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -1.19% | 84,152 |
| Apr 8, 2026 | 1.19 | 1.22 | 1.15 | 1.17 | 1.17 | 11.28% | 306,265 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -1.40% | 162,365 |
| Apr 6, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 1.40% | 44,202 |
| Apr 2, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -4.94% | 234,153 |
| Apr 1, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 5.71% | 242,324 |
| Mar 31, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 5.26% | 342,999 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.16% | 162,587 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 84,483 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -2.73% | 81,619 |