UK markets closed

Air France-KLM SA (AFLYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.9100-0.0053 (-0.58%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.93000.93000.89000.91000.910028,500
25 Jul 20240.89000.92000.86000.92000.9200132,600
24 Jul 20240.88000.88000.85000.85000.8500109,700
23 Jul 20240.88000.90000.86000.86000.86008,300
22 Jul 20240.90000.90000.90000.90000.900072,500
19 Jul 20240.91000.91000.90000.90000.90003,200
18 Jul 20240.85000.91000.85000.88000.880063,500
17 Jul 20240.84000.92000.84000.87000.870023,300
16 Jul 20240.83000.86000.82000.86000.860042,600
15 Jul 20240.86000.87000.82000.86000.8600367,300
12 Jul 20240.86000.88000.84000.84000.8400135,000
11 Jul 20240.90000.90000.85000.86000.8600274,100
10 Jul 20240.92000.94000.89000.89000.890034,200
09 Jul 20240.92000.92000.89000.90000.900012,900
08 Jul 20240.96000.96000.91000.92000.92008,100
05 Jul 20240.92000.96000.90000.96000.96008,200
03 Jul 20240.83000.94000.83000.92000.920014,000
02 Jul 20240.91000.91000.90000.90000.900045,600
01 Jul 20240.91000.91000.89000.90000.9000157,900
28 Jun 20240.92000.93000.90000.92000.9200286,500
27 Jun 20241.01001.01000.89000.95000.9500173,400
26 Jun 20241.01001.01001.00001.01001.010046,700
25 Jun 20241.06001.06001.02001.02001.020022,900
24 Jun 20241.06001.06001.04001.05001.05007,700
21 Jun 20241.05001.05001.03001.05001.050016,000
20 Jun 20241.05001.05001.02001.05001.050055,400
18 Jun 20241.07001.07001.05001.05001.050025,500
17 Jun 20241.08001.08001.05001.08001.080020,800
14 Jun 20241.10001.10001.06001.08001.080020,200
13 Jun 20241.11001.12001.09001.10001.100014,900
12 Jun 20241.09001.14001.09001.14001.140013,600
11 Jun 20241.09001.15001.08001.12001.12005,600
10 Jun 20241.13001.13001.03001.13001.130028,300
07 Jun 20241.11001.12001.09001.12001.12006,200
06 Jun 20241.14001.15001.12001.12001.120014,900
05 Jun 20241.12001.16001.12001.13001.130012,900
04 Jun 20241.12001.15001.12001.15001.15002,400
03 Jun 20241.16001.17001.14001.14001.140021,500
31 May 20241.09001.14001.09001.13001.13002,400
30 May 20241.09001.11001.08001.10001.100026,000
29 May 20241.10001.11001.06001.08001.080040,700
28 May 20241.10001.12001.10001.12001.120020,900
24 May 20241.10001.14001.10001.12001.12002,300
23 May 20241.16001.16001.08001.08001.080026,100
22 May 20241.13001.18001.12001.14001.140018,900
21 May 20241.17001.17001.13001.13001.13009,800
20 May 20241.17001.17001.12001.13001.130039,000
17 May 20241.15001.15001.11001.13001.130065,800
16 May 20241.20001.20001.13001.13001.130055,800
15 May 20241.13001.20001.13001.18001.180022,800
14 May 20241.20001.20001.14001.16001.160067,100
13 May 20241.16001.16001.11001.11001.110028,600
10 May 20241.12001.12001.08001.10001.100028,600
09 May 20241.06001.12001.06001.12001.12003,800
08 May 20241.10001.12001.08001.11001.110040,800
07 May 20241.10001.10001.08001.08001.08007,500
06 May 20241.06001.19001.06001.12001.120017,800
03 May 20241.08001.12001.08001.10001.100033,100
02 May 20241.12001.12001.06001.12001.12009,900
01 May 20241.04001.12001.04001.12001.120012,900
30 Apr 20241.13001.13001.05001.08001.08008,900
29 Apr 20241.10001.13001.05001.10001.100018,200
26 Apr 20241.15001.15001.05001.08001.080055,900
25 Apr 20241.06001.07001.05001.06001.060037,700
24 Apr 20241.11001.11001.06001.06001.060019,500
23 Apr 20241.06001.09001.06001.07001.070010,100
22 Apr 20241.11001.12001.10001.12001.120017,600
19 Apr 20241.06001.15001.06001.08001.080011,500
18 Apr 20241.05001.08001.05001.06001.060013,700
17 Apr 20241.06001.06001.00001.06001.060046,700
16 Apr 20241.04001.04001.00001.01001.010067,200
15 Apr 20241.02001.04001.01001.01001.010052,000
12 Apr 20241.08001.09001.01001.02001.0200278,000
11 Apr 20241.09001.13001.09001.09001.090015,100
10 Apr 20241.06001.16001.06001.12001.120010,500
09 Apr 20241.10001.11001.09001.09001.090017,300
08 Apr 20241.07001.12001.07001.10001.100084,400
05 Apr 20241.10001.10001.05001.06001.060069,700
04 Apr 20241.05001.10001.05001.10001.100039,800
03 Apr 20241.09001.10001.08001.10001.10009,200
02 Apr 20241.15001.15001.06001.10001.100042,500
01 Apr 20241.11001.16001.11001.12001.120013,900
28 Mar 20241.10001.13001.08001.13001.130032,200
27 Mar 20241.13001.13001.11001.12001.120028,800
26 Mar 20241.10001.11001.08001.11001.110029,300
25 Mar 20241.04001.12001.04001.08001.0800117,800
22 Mar 20241.13001.13001.09001.09001.090021,200
21 Mar 20241.10001.13001.09001.12001.120031,700
20 Mar 20241.03001.11001.03001.10001.100031,900
19 Mar 20241.10001.11001.07001.10001.100052,100
18 Mar 20241.12001.12001.09001.09001.09004,600
15 Mar 20241.11001.12001.09001.11001.110031,700
14 Mar 20241.11001.15001.10001.10001.1000221,700
13 Mar 20241.14001.19001.11001.17001.1700148,000
12 Mar 20241.19001.19001.12001.15001.150036,600
11 Mar 20241.14001.16001.10001.16001.1600132,200
08 Mar 20241.13001.14001.10001.12001.120047,300
07 Mar 20241.12001.15001.11001.13001.130029,800
06 Mar 20241.12001.14001.10001.11001.1100137,400
05 Mar 20241.12001.12001.08001.10001.1000137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...