UK Markets open in 25 mins

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.1500-0.1000 (-2.35%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 20214.18004.49004.17004.40004.400052,800
03 Dec 20214.25004.25004.10004.15004.150066,000
02 Dec 20214.24004.34004.19004.25004.250027,900
01 Dec 20214.32004.32004.08004.08004.080091,500
30 Nov 20214.20004.28004.15004.18004.1800121,500
29 Nov 20214.35004.44004.26004.35004.3500118,900
26 Nov 20214.44004.44004.30004.35004.350067,800
24 Nov 20214.60004.62004.52004.57004.570012,100
23 Nov 20214.58004.58004.56004.56004.56007,100
22 Nov 20214.55004.57004.51004.53004.530016,400
19 Nov 20214.61004.62004.55004.58004.580020,100
18 Nov 20214.80004.80004.65004.65004.650013,900
17 Nov 20214.72004.73004.68004.70004.70009,700
16 Nov 20214.92004.92004.75004.77004.770028,700
15 Nov 20214.97004.97004.86004.90004.900010,600
12 Nov 20214.97004.97004.81004.86004.860015,400
11 Nov 20215.00005.01004.97004.98004.980023,500
10 Nov 20215.30005.30005.14005.14005.140010,900
09 Nov 20215.36005.41005.29005.33005.330019,100
08 Nov 20215.45005.48005.36005.36005.360036,900
05 Nov 20215.25005.47005.20005.45005.450059,000
04 Nov 20215.01005.20005.01005.20005.200019,200
03 Nov 20214.93004.99004.91004.96004.960027,800
02 Nov 20215.02005.02004.84004.96004.960015,400
01 Nov 20214.81005.02004.81005.02005.020013,500
29 Oct 20214.84004.84004.72004.77004.770053,500
28 Oct 20214.69004.69004.56004.68004.68008,600
27 Oct 20214.66004.66004.59004.66004.660012,600
26 Oct 20214.54004.66004.54004.61004.610012,000
25 Oct 20214.60004.60004.53004.55004.550010,900
22 Oct 20214.67004.67004.56004.60004.600011,400
21 Oct 20214.72004.74004.69004.70004.700010,400
20 Oct 20214.65004.73004.58004.70004.700041,300
19 Oct 20214.76004.76004.69004.70004.700097,700
18 Oct 20214.80004.85004.80004.85004.850021,300
15 Oct 20214.75004.95004.75004.91004.910011,000
14 Oct 20214.70004.75004.70004.75004.75004,500
13 Oct 20214.73004.74004.66004.69004.690044,400
12 Oct 20214.79004.79004.70004.75004.75005,200
11 Oct 20214.72004.84004.72004.79004.79004,600
08 Oct 20214.71004.75004.71004.72004.72009,600
07 Oct 20214.85004.85004.70004.75004.750050,100
06 Oct 20214.85004.86004.66004.79004.790033,200
05 Oct 20215.00005.07004.89005.01005.01009,600
04 Oct 20215.02005.12005.00005.05005.050018,000
01 Oct 20215.03005.08004.97005.08005.080013,900
30 Sept 20214.97004.97004.87004.92004.920035,500
29 Sept 20215.42005.42005.16005.24005.240024,200
28 Sept 20215.49005.56005.41005.48005.480048,700
27 Sept 20215.40005.51005.40005.45005.4500244,800
24 Sept 20215.09005.20005.09005.17005.170042,700
23 Sept 20215.07005.08005.06005.06005.060034,800
22 Sept 20214.96005.05004.88005.00005.000024,400
21 Sept 20214.85004.96004.81004.84004.840017,100
20 Sept 20214.74004.82004.72004.73004.730076,400
17 Sept 20214.71004.71004.47004.50004.500025,600
16 Sept 20214.51004.53004.42004.42004.420060,000
15 Sept 20214.50004.52004.45004.46004.460021,600
14 Sept 20214.66004.66004.50004.50004.50003,300
13 Sept 20214.48004.56004.48004.54004.54008,700
10 Sept 20214.53004.54004.49004.51004.51005,000
09 Sept 20214.60004.62004.50004.55004.550020,000
08 Sept 20214.70004.75004.60004.70004.70007,600
07 Sept 20214.65004.65004.60004.60004.60005,800
03 Sept 20214.77004.77004.70004.70004.70003,800
02 Sept 20214.75004.84004.71004.76004.760011,000
01 Sept 20214.75004.75004.72004.75004.75005,500
31 Aug 20214.71004.73004.68004.70004.700048,700
30 Aug 20214.77004.79004.71004.75004.750015,700
27 Aug 20214.70004.79004.70004.78004.78003,000
26 Aug 20214.80004.93004.74004.77004.77005,700
25 Aug 20214.93004.97004.85004.86004.860014,100
24 Aug 20214.80004.87004.80004.84004.84008,500
23 Aug 20214.67004.68004.60004.68004.68004,400
20 Aug 20214.56004.56004.46004.48004.480044,000
19 Aug 20214.60004.67004.56004.56004.56007,300
18 Aug 20214.60004.68004.60004.60004.600023,100
17 Aug 20214.70004.70004.60004.64004.640019,100
16 Aug 20214.74004.74004.66004.70004.70006,700
13 Aug 20214.77004.79004.77004.79004.790013,500
12 Aug 20214.94004.94004.78004.80004.800016,100
11 Aug 20214.91004.91004.82004.87004.87005,500
10 Aug 20214.80004.80004.77004.79004.79009,000
09 Aug 20214.85004.85004.76004.78004.780023,200
06 Aug 20214.83004.86004.83004.86004.86007,200
05 Aug 20214.75004.98004.75004.95004.950017,300
04 Aug 20214.86004.86004.77004.77004.770040,000
03 Aug 20214.76004.81004.76004.80004.80006,400
02 Aug 20214.84004.99004.84004.88004.88007,800
30 Jul 20214.83004.84004.67004.71004.710038,200
29 Jul 20214.90004.97004.85004.92004.920068,600
28 Jul 20214.80004.90004.80004.90004.90007,400
27 Jul 20214.85004.85004.75004.79004.790015,000
26 Jul 20214.79004.81004.66004.81004.810099,600
23 Jul 20214.67004.75004.63004.67004.670018,100
22 Jul 20214.75004.80004.66004.66004.660058,100
21 Jul 20214.61004.72004.61004.71004.710016,700
20 Jul 20214.53004.57004.51004.55004.550045,500
19 Jul 20214.40004.55004.37004.51004.510068,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...