Canada markets closed

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1200+0.0400 (+3.70%)
At close: 03:28PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.04001.12001.04001.12001.12008,187
Apr 30, 20241.13001.13001.05001.08001.08008,900
Apr 29, 20241.10001.13001.05001.10001.100018,200
Apr 26, 20241.15001.15001.05001.08001.080055,900
Apr 25, 20241.06001.07001.05001.06001.060037,700
Apr 24, 20241.11001.11001.06001.06001.060019,500
Apr 23, 20241.06001.09001.06001.07001.070010,100
Apr 22, 20241.11001.12001.10001.12001.120017,600
Apr 19, 20241.06001.15001.06001.08001.080011,500
Apr 18, 20241.05001.08001.05001.06001.060013,700
Apr 17, 20241.06001.06001.00001.06001.060046,700
Apr 16, 20241.04001.04001.00001.01001.010067,200
Apr 15, 20241.02001.04001.01001.01001.010052,000
Apr 12, 20241.08001.09001.01001.02001.0200278,000
Apr 11, 20241.09001.13001.09001.09001.090015,100
Apr 10, 20241.06001.16001.06001.12001.120010,500
Apr 09, 20241.10001.11001.09001.09001.090017,300
Apr 08, 20241.07001.12001.07001.10001.100084,400
Apr 05, 20241.10001.10001.05001.06001.060069,700
Apr 04, 20241.05001.10001.05001.10001.100039,800
Apr 03, 20241.09001.10001.08001.10001.10009,200
Apr 02, 20241.15001.15001.06001.10001.100042,500
Apr 01, 20241.11001.16001.11001.12001.120013,900
Mar 28, 20241.10001.13001.08001.13001.130032,200
Mar 27, 20241.13001.13001.11001.12001.120028,800
Mar 26, 20241.10001.11001.08001.11001.110029,300
Mar 25, 20241.04001.12001.04001.08001.0800117,800
Mar 22, 20241.13001.13001.09001.09001.090021,200
Mar 21, 20241.10001.13001.09001.12001.120031,700
Mar 20, 20241.03001.11001.03001.10001.100031,900
Mar 19, 20241.10001.11001.07001.10001.100052,100
Mar 18, 20241.12001.12001.09001.09001.09004,600
Mar 15, 20241.11001.12001.09001.11001.110031,700
Mar 14, 20241.11001.15001.10001.10001.1000221,700
Mar 13, 20241.14001.19001.11001.17001.1700148,000
Mar 12, 20241.19001.19001.12001.15001.150036,600
Mar 11, 20241.14001.16001.10001.16001.1600132,200
Mar 08, 20241.13001.14001.10001.12001.120047,300
Mar 07, 20241.12001.15001.11001.13001.130029,800
Mar 06, 20241.12001.14001.10001.11001.1100137,400
Mar 05, 20241.12001.12001.08001.10001.1000137,600
Mar 04, 20241.08001.15001.08001.13001.1300108,700
Mar 01, 20241.19001.19001.15001.17001.1700171,600
Feb 29, 20241.21001.24001.17001.21001.2100262,000
Feb 28, 20241.27001.28001.24001.27001.270023,600
Feb 27, 20241.27001.31001.27001.30001.300054,700
Feb 26, 20241.30001.30001.24001.27001.2700129,800
Feb 23, 20241.26001.30001.26001.29001.290032,000
Feb 22, 20241.22001.31001.22001.27001.270029,900
Feb 21, 20241.24001.25001.24001.24001.24008,700
Feb 20, 20241.20001.24001.20001.24001.240048,700
Feb 16, 20241.19001.25001.19001.22001.220041,800
Feb 15, 20241.27001.27001.24001.24001.240035,900
Feb 14, 20241.22001.26001.22001.26001.26007,300
Feb 13, 20241.23001.26001.20001.20001.200055,100
Feb 12, 20241.29001.29001.24001.25001.250051,900
Feb 09, 20241.29001.29001.23001.25001.2500108,700
Feb 08, 20241.31001.32001.27001.27001.270043,200
Feb 07, 20241.31001.31001.27001.28001.280059,400
Feb 06, 20241.28001.33001.28001.31001.31002,000
Feb 05, 20241.34001.35001.29001.31001.310043,000
Feb 02, 20241.34001.37001.32001.32001.32004,300
Feb 01, 20241.29001.34001.29001.34001.34009,700
Jan 31, 20241.29001.34001.29001.32001.320019,300
Jan 30, 20241.32001.36001.32001.34001.34009,500
Jan 29, 20241.38001.39001.32001.36001.360034,400
Jan 26, 20241.39001.40001.33001.36001.360015,700
Jan 25, 20241.36001.39001.36001.36001.360016,600
Jan 24, 20241.31001.35001.31001.34001.340018,200
Jan 23, 20241.27001.32001.27001.31001.310013,000
Jan 22, 20241.28001.31001.27001.27001.270028,000
Jan 19, 20241.33001.33001.28001.31001.310041,400
Jan 18, 20241.28001.31001.28001.31001.310029,400
Jan 17, 20241.31001.34001.29001.30001.300047,100
Jan 16, 20241.34001.34001.29001.31001.3100114,400
Jan 12, 20241.33001.40001.33001.37001.370085,000
Jan 11, 20241.45001.45001.38001.40001.400022,200
Jan 10, 20241.48001.48001.41001.44001.440079,900
Jan 09, 20241.50001.50001.48001.48001.480014,300
Jan 08, 20241.49001.53001.48001.48001.480016,000
Jan 05, 20241.45001.54001.43001.53001.530010,000
Jan 04, 20241.43001.46001.40001.42001.420047,600
Jan 03, 20241.49001.49001.41001.43001.430034,600
Jan 02, 20241.52001.55001.49001.53001.530034,800
Dec 29, 20231.52001.56001.52001.56001.560013,100
Dec 28, 20231.51001.55001.51001.52001.520018,000
Dec 27, 20231.56001.58001.54001.56001.5600113,200
Dec 26, 20231.60001.60001.55001.57001.570053,400
Dec 22, 20231.65001.65001.51001.52001.5200227,500
Dec 21, 20231.56001.58001.53001.55001.550040,100
Dec 20, 20231.52001.59001.52001.52001.520059,100
Dec 19, 20231.52001.59001.52001.55001.550010,700
Dec 18, 20231.50001.55001.49001.54001.540017,700
Dec 15, 20231.50001.54001.47001.47001.470027,600
Dec 14, 20231.47001.49001.44001.45001.450026,800
Dec 13, 20231.40001.40001.35001.40001.400074,500
Dec 12, 20231.47001.47001.35001.39001.390040,700
Dec 11, 20231.36001.45001.35001.40001.400012,800
Dec 08, 20231.35001.44001.35001.38001.380012,900
Dec 07, 20231.38001.41001.36001.37001.370053,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...