Air France-KLM SA (AFLYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 520 |
| 23 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 10,100 |
| 22 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
| 19 Apr 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
| 18 Apr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 13,700 |
| 17 Apr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 46,700 |
| 16 Apr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 67,200 |
| 15 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 52,000 |
| 12 Apr 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 278,000 |
| 11 Apr 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
| 10 Apr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 10,500 |
| 09 Apr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,300 |
| 08 Apr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 84,400 |
| 05 Apr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 69,700 |
| 04 Apr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 39,800 |
| 03 Apr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
| 02 Apr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 42,500 |
| 01 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 13,900 |
| 28 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 32,200 |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
| 26 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 29,300 |
| 25 Mar 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 117,800 |
| 22 Mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,200 |
| 21 Mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 31,700 |
| 20 Mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 31,900 |
| 19 Mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,100 |
| 18 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,600 |
| 15 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,700 |
| 14 Mar 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 221,700 |
| 13 Mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 148,000 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,600 |
| 11 Mar 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 132,200 |
| 08 Mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 47,300 |
| 07 Mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 29,800 |
| 06 Mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 137,400 |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 137,600 |
| 04 Mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 108,700 |
| 01 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 171,600 |
| 29 Feb 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 262,000 |
| 28 Feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 23,600 |
| 27 Feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 54,700 |
| 26 Feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 129,800 |
| 23 Feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 32,000 |
| 22 Feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 29,900 |
| 21 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 8,700 |
| 20 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 48,700 |
| 16 Feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 41,800 |
| 15 Feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 35,900 |
| 14 Feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 7,300 |
| 13 Feb 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 55,100 |
| 12 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 51,900 |
| 09 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,700 |
| 08 Feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 43,200 |
| 07 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 59,400 |
| 06 Feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
| 05 Feb 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 43,000 |
| 02 Feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
| 01 Feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 9,700 |
| 31 Jan 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 19,300 |
| 30 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 9,500 |
| 29 Jan 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 34,400 |
| 26 Jan 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 15,700 |
| 25 Jan 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 16,600 |
| 24 Jan 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 18,200 |
| 23 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 13,000 |
| 22 Jan 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 28,000 |
| 19 Jan 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 41,400 |
| 18 Jan 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 29,400 |
| 17 Jan 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 47,100 |
| 16 Jan 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 114,400 |
| 12 Jan 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 85,000 |
| 11 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 22,200 |
| 10 Jan 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 79,900 |
| 09 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 14,300 |
| 08 Jan 2024 | 1.4900 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 16,000 |
| 05 Jan 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 10,000 |
| 04 Jan 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 47,600 |
| 03 Jan 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 34,600 |
| 02 Jan 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 34,800 |
| 29 Dec 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 13,100 |
| 28 Dec 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 18,000 |
| 27 Dec 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 113,200 |
| 26 Dec 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 53,400 |
| 22 Dec 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 227,500 |
| 21 Dec 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 40,100 |
| 20 Dec 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 59,100 |
| 19 Dec 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 10,700 |
| 18 Dec 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 17,700 |
| 15 Dec 2023 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 27,600 |
| 14 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 26,800 |
| 13 Dec 2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 74,500 |
| 12 Dec 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 40,700 |
| 11 Dec 2023 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 12,800 |
| 08 Dec 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 12,900 |
| 07 Dec 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 53,800 |
| 06 Dec 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 28,200 |
| 05 Dec 2023 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 33,100 |
| 04 Dec 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 28,200 |
| 01 Dec 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 31,700 |
| 30 Nov 2023 | 1.3000 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 15,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.