UK Markets open in 5 hrs 44 mins

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.7200+0.0200 (+1.18%)
At close: 03:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.74001.74001.70001.72001.720072,103
01 Feb 20231.74001.74001.69001.70001.7000191,300
31 Jan 20231.71001.72001.70001.72001.720070,500
30 Jan 20231.65001.73001.65001.71001.7100203,200
27 Jan 20231.81001.86001.80001.80001.8000119,700
26 Jan 20231.84001.84001.77001.80001.800059,900
25 Jan 20231.86001.86001.79001.82001.820084,100
24 Jan 20231.79001.83001.78001.82001.8200101,700
23 Jan 20231.82001.84001.78001.79001.7900212,600
20 Jan 20231.75001.79001.75001.79001.790093,300
19 Jan 20231.76001.76001.72001.73001.730076,300
18 Jan 20231.80001.80001.74001.76001.7600172,800
17 Jan 20231.71001.78001.71001.73001.7300139,100
13 Jan 20231.61001.69001.61001.69001.690054,100
12 Jan 20231.56001.57001.53001.56001.560038,400
11 Jan 20231.52001.52001.50001.52001.52008,600
10 Jan 20231.53001.54001.51001.54001.5400105,500
09 Jan 20231.51001.57001.50001.52001.5200106,500
06 Jan 20231.48001.50001.48001.50001.500014,600
05 Jan 20231.44001.49001.44001.48001.480075,800
04 Jan 20231.41001.45001.38001.44001.4400196,800
03 Jan 20231.37001.41001.37001.38001.38009,300
30 Dec 20221.35001.38001.34001.36001.360019,400
29 Dec 20221.32001.41001.32001.40001.400027,500
28 Dec 20221.38001.38001.34001.35001.350051,000
27 Dec 20221.40001.40001.37001.38001.380048,400
23 Dec 20221.38001.39001.36001.37001.370014,700
22 Dec 20221.39001.40001.33001.38001.380010,900
21 Dec 20221.39001.40001.38001.39001.390038,000
20 Dec 20221.37001.38001.34001.37001.370017,500
19 Dec 20221.33001.38001.33001.36001.36008,400
16 Dec 20221.40001.40001.32001.33001.330057,700
15 Dec 20221.38001.39001.35001.36001.360035,300
14 Dec 20221.40001.40001.35001.39001.390024,600
13 Dec 20221.38001.39001.35001.39001.390043,500
12 Dec 20221.34001.39001.34001.36001.360047,600
09 Dec 20221.40001.40001.33001.37001.370066,000
08 Dec 20221.36001.39001.33001.38001.380044,100
07 Dec 20221.39001.39001.31001.36001.360012,900
06 Dec 20221.37001.38001.31001.33001.330013,100
05 Dec 20221.34001.41001.34001.39001.3900219,900
02 Dec 20221.41001.41001.36001.39001.390031,900
01 Dec 20221.40001.40001.36001.39001.390039,400
30 Nov 20221.38001.39001.34001.38001.380026,400
29 Nov 20221.33001.37001.33001.36001.360022,100
28 Nov 20221.38001.38001.35001.35001.350016,000
25 Nov 20221.40001.40001.36001.38001.380032,500
23 Nov 20221.36001.37001.35001.37001.370022,600
22 Nov 20221.34001.35001.33001.34001.340042,700
21 Nov 20221.35001.36001.33001.35001.350036,400
18 Nov 20221.36001.37001.34001.37001.370042,700
17 Nov 20221.33001.33001.32001.33001.3300121,700
16 Nov 20221.36001.38001.31001.36001.3600178,000
15 Nov 20221.52001.53001.47001.51001.510051,000
14 Nov 20221.49001.51001.46001.48001.480027,200
11 Nov 20221.48001.50001.46001.50001.500055,500
10 Nov 20221.39001.42001.37001.42001.420044,400
09 Nov 20221.38001.39001.34001.39001.390017,300
08 Nov 20221.37001.40001.35001.37001.370087,800
07 Nov 20221.37001.38001.33001.36001.360085,400
04 Nov 20221.31001.34001.29001.34001.340099,700
03 Nov 20221.25001.30001.21001.30001.3000136,600
02 Nov 20221.31001.33001.27001.28001.2800231,600
01 Nov 20221.35001.38001.33001.36001.360074,600
31 Oct 20221.39001.39001.35001.37001.3700111,100
28 Oct 20221.42001.45001.38001.40001.4000363,000
27 Oct 20221.60001.65001.57001.64001.6400231,100
26 Oct 20221.60001.60001.56001.60001.600061,500
25 Oct 20221.52001.59001.52001.59001.5900481,200
24 Oct 20221.50001.53001.47001.52001.520031,800
21 Oct 20221.48001.52001.48001.51001.51007,200
20 Oct 20221.49001.52001.49001.52001.520010,400
19 Oct 20221.53001.53001.48001.52001.520020,100
18 Oct 20221.49001.50001.47001.48001.480037,200
17 Oct 20221.42001.49001.42001.45001.450021,400
14 Oct 20221.43001.43001.37001.39001.39002,600
13 Oct 20221.32001.38001.32001.36001.360025,400
12 Oct 20221.27001.31001.25001.27001.270019,600
11 Oct 20221.30001.32001.28001.32001.32004,100
10 Oct 20221.31001.33001.28001.30001.300033,800
07 Oct 20221.34001.34001.29001.31001.31004,700
06 Oct 20221.32001.34001.30001.34001.34004,200
05 Oct 20221.29001.33001.27001.33001.33006,500
04 Oct 20221.29001.34001.29001.34001.340022,900
03 Oct 20221.24001.29001.22001.28001.280072,300
30 Sept 20221.31001.33001.30001.30001.300013,400
29 Sept 20221.27001.30001.25001.29001.290047,200
28 Sept 20221.31001.35001.29001.35001.350011,400
27 Sept 20221.32001.33001.31001.31001.3100346,800
26 Sept 20221.35001.36001.28001.32001.320015,800
23 Sept 20221.31001.34001.26001.29001.2900128,400
22 Sept 20221.41001.41001.37001.41001.410019,600
21 Sept 20221.43001.46001.40001.40001.40004,900
20 Sept 20221.49001.52001.45001.48001.480025,400
19 Sept 20221.40001.45001.40001.45001.45007,700
16 Sept 20221.43001.43001.39001.39001.390046,600
15 Sept 20221.47001.47001.46001.46001.460015,400
14 Sept 20221.48001.49001.46001.46001.460062,400
13 Sept 20221.57001.57001.47001.47001.470041,500
12 Sept 20221.62001.62001.58001.59001.590017,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...