Air France-KLM SA (AFRAF)
OTCMKTS
· Delayed Price · Currency is USD
8.25
-0.30 (-3.55%)
At close: Dec 20, 2024
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.43 | 8.43 | 8.25 | 8.25 | 8.25 | -3.54% | 894 |
| Dec 18, 2024 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 3.01% | 1,220 |
| Dec 13, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.02% | 1,450 |
| Dec 11, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.71% | 110 |
| Nov 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.91% | 250 |
| Nov 25, 2024 | 8.24 | 8.24 | 8.00 | 8.24 | 8.24 | 3.39% | 1,043 |
| Nov 21, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.05% | 2,400 |
| Nov 13, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.32% | 2,010 |
| Nov 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -17.01% | 110 |
| Nov 4, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.15% | 2,000 |
| Oct 1, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 11.46% | 100 |
| Aug 27, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.26% | 100 |
| Aug 21, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.80% | 220 |
| Aug 19, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.38% | 1,010 |
| Aug 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 136 |
| Aug 7, 2024 | 8.45 | 8.53 | 8.40 | 8.40 | 8.40 | -6.67% | 59,506 |
| Jul 25, 2024 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.22% | 20,000 |
| Jul 3, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% | 500 |
| Jul 2, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.93% | 500 |
| Jun 28, 2024 | 9.00 | 9.00 | 8.72 | 8.95 | 8.95 | -22.15% | 600 |
| Jun 6, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 3.21% | 100 |
| May 29, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -3.68% | 1,000 |
| May 21, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.67% | 100 |
| May 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 11.84% | 600 |
| May 2, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.68% | 250 |
| Apr 29, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | 100 |
| Apr 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.28% | 100 |
| Apr 9, 2024 | 10.78 | 10.83 | 10.78 | 10.83 | 10.83 | -0.64% | 1,935 |
| Mar 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.32% | 500 |
| Mar 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.22% | 100 |
| Mar 21, 2024 | 10.65 | 10.79 | 10.65 | 10.79 | 10.79 | 2.76% | 11,100 |
| Mar 20, 2024 | 10.30 | 10.55 | 10.30 | 10.50 | 10.50 | 1.94% | 75,110 |
| Mar 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.68% | 505 |
| Mar 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.82% | 232 |
| Mar 6, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.93% | 496 |
| Mar 5, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -9.76% | 500 |
| Feb 22, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -3.02% | 854 |
| Feb 21, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.24% | 100 |
| Feb 13, 2024 | 11.78 | 12.10 | 11.78 | 12.10 | 12.10 | -5.84% | 601 |