UK markets closed

Air France-KLM SA (AFLYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
1.1200+0.0400 (+3.70%)
At close: 12:41PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20241.08001.15001.08001.13001.1300108,700
01 Mar 20241.19001.19001.15001.17001.1700171,600
29 Feb 20241.21001.24001.17001.21001.2100262,000
28 Feb 20241.27001.28001.24001.27001.270023,600
27 Feb 20241.27001.31001.27001.30001.300054,700
26 Feb 20241.30001.30001.24001.27001.2700129,800
23 Feb 20241.26001.30001.26001.29001.290032,000
22 Feb 20241.22001.31001.22001.27001.270029,900
21 Feb 20241.24001.25001.24001.24001.24008,700
20 Feb 20241.20001.24001.20001.24001.240048,700
16 Feb 20241.19001.25001.19001.22001.220041,800
15 Feb 20241.27001.27001.24001.24001.240035,900
14 Feb 20241.22001.26001.22001.26001.26007,300
13 Feb 20241.23001.26001.20001.20001.200055,100
12 Feb 20241.29001.29001.24001.25001.250051,900
09 Feb 20241.29001.29001.23001.25001.2500108,700
08 Feb 20241.31001.32001.27001.27001.270043,200
07 Feb 20241.31001.31001.27001.28001.280059,400
06 Feb 20241.28001.33001.28001.31001.31002,000
05 Feb 20241.34001.35001.29001.31001.310043,000
02 Feb 20241.34001.37001.32001.32001.32004,300
01 Feb 20241.29001.34001.29001.34001.34009,700
31 Jan 20241.29001.34001.29001.32001.320019,300
30 Jan 20241.32001.36001.32001.34001.34009,500
29 Jan 20241.38001.39001.32001.36001.360034,400
26 Jan 20241.39001.40001.33001.36001.360015,700
25 Jan 20241.36001.39001.36001.36001.360016,600
24 Jan 20241.31001.35001.31001.34001.340018,200
23 Jan 20241.27001.32001.27001.31001.310013,000
22 Jan 20241.28001.31001.27001.27001.270028,000
19 Jan 20241.33001.33001.28001.31001.310041,400
18 Jan 20241.28001.31001.28001.31001.310029,400
17 Jan 20241.31001.34001.29001.30001.300047,100
16 Jan 20241.34001.34001.29001.31001.3100114,400
12 Jan 20241.33001.40001.33001.37001.370085,000
11 Jan 20241.45001.45001.38001.40001.400022,200
10 Jan 20241.48001.48001.41001.44001.440079,900
09 Jan 20241.50001.50001.48001.48001.480014,300
08 Jan 20241.49001.53001.48001.48001.480016,000
05 Jan 20241.45001.54001.43001.53001.530010,000
04 Jan 20241.43001.46001.40001.42001.420047,600
03 Jan 20241.49001.49001.41001.43001.430034,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...