Air France-KLM SA (AFLYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 193,600 |
| 30 Jun 2022 | 1.2400 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 1,681,600 |
| 29 Jun 2022 | 1.3900 | 1.4000 | 1.2800 | 1.3100 | 1.3100 | 1,079,800 |
| 28 Jun 2022 | 3.0100 | 3.4200 | 3.0000 | 3.0000 | 3.0000 | 526,200 |
| 27 Jun 2022 | 3.4500 | 3.4500 | 2.8600 | 3.1100 | 3.1100 | 145,000 |
| 24 Jun 2022 | 3.0100 | 3.0800 | 2.9200 | 3.0300 | 3.0300 | 24,800 |
| 23 Jun 2022 | 3.0000 | 3.0700 | 2.8700 | 3.0700 | 3.0700 | 15,900 |
| 22 Jun 2022 | 3.1500 | 3.2500 | 3.0300 | 3.1000 | 3.1000 | 32,500 |
| 21 Jun 2022 | 2.7400 | 3.2600 | 2.7400 | 3.1500 | 3.1500 | 34,700 |
| 17 Jun 2022 | 2.9500 | 3.1200 | 2.9500 | 3.1200 | 3.1200 | 24,300 |
| 16 Jun 2022 | 2.9200 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 15,000 |
| 15 Jun 2022 | 2.7800 | 3.0700 | 2.7800 | 3.0400 | 3.0400 | 12,500 |
| 14 Jun 2022 | 3.0700 | 3.0700 | 2.9000 | 2.9000 | 2.9000 | 45,700 |
| 13 Jun 2022 | 3.1000 | 3.3800 | 3.1000 | 3.1600 | 3.1600 | 36,300 |
| 10 Jun 2022 | 3.1900 | 3.4500 | 3.1800 | 3.3000 | 3.3000 | 49,200 |
| 09 Jun 2022 | 3.2400 | 3.3500 | 3.2300 | 3.3000 | 3.3000 | 6,900 |
| 08 Jun 2022 | 3.2400 | 3.3700 | 3.2400 | 3.3300 | 3.3300 | 28,600 |
| 07 Jun 2022 | 3.3500 | 3.5000 | 3.3100 | 3.4100 | 3.4100 | 21,500 |
| 06 Jun 2022 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 23,600 |
| 03 Jun 2022 | 3.3400 | 3.4900 | 3.3400 | 3.3600 | 3.3600 | 28,600 |
| 02 Jun 2022 | 3.4300 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 32,600 |
| 01 Jun 2022 | 3.4900 | 3.5200 | 3.4300 | 3.4300 | 3.4300 | 19,500 |
| 31 May 2022 | 3.5100 | 3.6800 | 3.4300 | 3.5900 | 3.5900 | 105,700 |
| 27 May 2022 | 3.6500 | 3.7200 | 3.5300 | 3.7200 | 3.7200 | 56,600 |
| 26 May 2022 | 3.6800 | 3.7600 | 3.6500 | 3.7200 | 3.7200 | 72,300 |
| 25 May 2022 | 3.6600 | 3.8900 | 3.6500 | 3.7200 | 3.7200 | 37,700 |
| 24 May 2022 | 4.0800 | 4.0800 | 3.5600 | 3.7200 | 3.7200 | 158,700 |
| 23 May 2022 | 4.5500 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 56,600 |
| 20 May 2022 | 4.5200 | 4.5500 | 4.4200 | 4.4500 | 4.4500 | 6,700 |
| 19 May 2022 | 4.4300 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 100,200 |
| 18 May 2022 | 4.3400 | 4.3500 | 4.2200 | 4.2800 | 4.2800 | 16,200 |
| 17 May 2022 | 4.1000 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 27,200 |
| 16 May 2022 | 3.9600 | 4.0400 | 3.9600 | 4.0400 | 4.0400 | 20,600 |
| 13 May 2022 | 3.9700 | 4.0100 | 3.9500 | 3.9900 | 3.9900 | 24,700 |
| 12 May 2022 | 3.9200 | 3.9800 | 3.8200 | 3.8500 | 3.8500 | 68,700 |
| 11 May 2022 | 4.1200 | 4.1200 | 3.9400 | 3.9600 | 3.9600 | 12,200 |
| 10 May 2022 | 4.1100 | 4.1200 | 4.0100 | 4.0500 | 4.0500 | 21,700 |
| 09 May 2022 | 4.1800 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | 21,600 |
| 06 May 2022 | 4.1400 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 18,600 |
| 05 May 2022 | 4.2200 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 10,300 |
| 04 May 2022 | 4.1200 | 4.2200 | 4.0900 | 4.2200 | 4.2200 | 15,000 |
| 03 May 2022 | 4.2000 | 4.2000 | 4.1500 | 4.1800 | 4.1800 | 22,200 |
| 02 May 2022 | 4.1000 | 4.1200 | 4.0600 | 4.1200 | 4.1200 | 36,800 |
| 29 Apr 2022 | 4.1800 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 45,700 |
| 28 Apr 2022 | 4.2600 | 4.2600 | 4.1700 | 4.1700 | 4.1700 | 1,400 |
| 27 Apr 2022 | 4.1500 | 4.2100 | 4.0700 | 4.1500 | 4.1500 | 45,700 |
| 26 Apr 2022 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 15,600 |
| 25 Apr 2022 | 4.4700 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 29,600 |
| 22 Apr 2022 | 4.3900 | 4.4600 | 4.3700 | 4.4000 | 4.4000 | 1,800 |
| 21 Apr 2022 | 4.6200 | 4.6300 | 4.4400 | 4.4400 | 4.4400 | 33,500 |
| 20 Apr 2022 | 4.4600 | 4.4600 | 4.4100 | 4.4100 | 4.4100 | 4,700 |
| 19 Apr 2022 | 4.4500 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 29,400 |
| 18 Apr 2022 | 4.4300 | 4.4400 | 4.3200 | 4.4200 | 4.4200 | 41,900 |
| 14 Apr 2022 | 4.4600 | 4.4600 | 4.4100 | 4.4100 | 4.4100 | 11,500 |
| 13 Apr 2022 | 4.3100 | 4.4200 | 4.3100 | 4.4100 | 4.4100 | 68,400 |
| 12 Apr 2022 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 7,100 |
| 11 Apr 2022 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | 4.4100 | 38,700 |
| 08 Apr 2022 | 4.3000 | 4.3500 | 4.2900 | 4.2900 | 4.2900 | 4,800 |
| 07 Apr 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 28,200 |
| 06 Apr 2022 | 4.3700 | 4.3700 | 4.3200 | 4.3400 | 4.3400 | 22,100 |
| 05 Apr 2022 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 13,900 |
| 04 Apr 2022 | 4.5200 | 4.5700 | 4.4600 | 4.5400 | 4.5400 | 17,000 |
| 01 Apr 2022 | 4.5500 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 4,700 |
| 31 Mar 2022 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 48,000 |
| 30 Mar 2022 | 4.5800 | 4.6600 | 4.5600 | 4.6600 | 4.6600 | 11,300 |
| 29 Mar 2022 | 4.6900 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | 47,200 |
| 28 Mar 2022 | 4.5100 | 4.5200 | 4.4500 | 4.5100 | 4.5100 | 19,700 |
| 25 Mar 2022 | 4.4600 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 19,200 |
| 24 Mar 2022 | 4.4000 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 18,100 |
| 23 Mar 2022 | 4.3800 | 4.4000 | 4.3200 | 4.3700 | 4.3700 | 6,800 |
| 22 Mar 2022 | 4.4800 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 16,500 |
| 21 Mar 2022 | 4.3900 | 4.3900 | 4.3200 | 4.3300 | 4.3300 | 22,100 |
| 18 Mar 2022 | 4.3700 | 4.4100 | 4.3500 | 4.3800 | 4.3800 | 62,500 |
| 17 Mar 2022 | 4.2900 | 4.4000 | 4.2900 | 4.4000 | 4.4000 | 6,000 |
| 16 Mar 2022 | 4.2400 | 4.3500 | 4.2400 | 4.3300 | 4.3300 | 53,700 |
| 15 Mar 2022 | 4.1800 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 55,100 |
| 14 Mar 2022 | 4.1400 | 4.1400 | 4.0600 | 4.1100 | 4.1100 | 12,600 |
| 11 Mar 2022 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 28,400 |
| 10 Mar 2022 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 22,600 |
| 09 Mar 2022 | 4.0500 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 37,000 |
| 08 Mar 2022 | 3.6700 | 4.0000 | 3.5600 | 3.8800 | 3.8800 | 125,100 |
| 07 Mar 2022 | 3.7000 | 3.7300 | 3.4200 | 3.4300 | 3.4300 | 117,800 |
| 04 Mar 2022 | 3.9300 | 3.9500 | 3.7700 | 3.8400 | 3.8400 | 112,700 |
| 03 Mar 2022 | 4.2600 | 4.2700 | 4.1300 | 4.1400 | 4.1400 | 18,100 |
| 02 Mar 2022 | 4.4000 | 4.4400 | 4.3500 | 4.3700 | 4.3700 | 17,700 |
| 01 Mar 2022 | 4.3200 | 4.3200 | 4.1600 | 4.2100 | 4.2100 | 70,600 |
| 28 Feb 2022 | 4.4700 | 4.5300 | 4.3600 | 4.3900 | 4.3900 | 41,700 |
| 25 Feb 2022 | 4.6000 | 4.6200 | 4.5100 | 4.5900 | 4.5900 | 14,300 |
| 24 Feb 2022 | 4.2000 | 4.3500 | 4.1500 | 4.3500 | 4.3500 | 80,800 |
| 23 Feb 2022 | 4.6700 | 4.6700 | 4.5100 | 4.5600 | 4.5600 | 6,100 |
| 22 Feb 2022 | 4.6100 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 58,600 |
| 18 Feb 2022 | 4.6200 | 4.6500 | 4.5300 | 4.6000 | 4.6000 | 10,000 |
| 17 Feb 2022 | 4.7100 | 4.7500 | 4.6200 | 4.7000 | 4.7000 | 114,300 |
| 16 Feb 2022 | 4.9700 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 60,700 |
| 15 Feb 2022 | 4.8800 | 4.9700 | 4.8800 | 4.9300 | 4.9300 | 13,700 |
| 14 Feb 2022 | 4.7700 | 4.8000 | 4.6500 | 4.6800 | 4.6800 | 49,500 |
| 11 Feb 2022 | 5.0100 | 5.0600 | 4.7300 | 4.7500 | 4.7500 | 90,900 |
| 10 Feb 2022 | 5.0000 | 5.1300 | 5.0000 | 5.0800 | 5.0800 | 40,100 |
| 09 Feb 2022 | 5.1500 | 5.1500 | 5.0100 | 5.0700 | 5.0700 | 55,100 |
| 08 Feb 2022 | 4.8000 | 4.9000 | 4.7700 | 4.9000 | 4.9000 | 19,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
