Canada markets close in 2 hours 28 minutes

Air France-KLM SA (AFRAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.22000.0000 (0.00%)
As of 02:49PM EDT. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20221.22001.22001.22001.22001.2200-
Oct 04, 20221.22001.22001.22001.22001.2200-
Oct 03, 20221.20001.22001.19001.22001.22001,300
Sept 30, 20221.24001.24001.24001.24001.2400-
Sept 29, 20221.24001.24001.24001.24001.2400-
Sept 28, 20221.25001.25001.24001.24001.2400200
Sept 27, 20221.30001.30001.30001.30001.30003,100
Sept 26, 20221.30001.30001.30001.30001.3000-
Sept 23, 20221.30001.30001.30001.30001.30001,600
Sept 22, 20221.35001.35001.35001.35001.3500500
Sept 21, 20221.39001.39001.39001.39001.3900-
Sept 20, 20221.39001.39001.39001.39001.3900-
Sept 19, 20221.39001.39001.39001.39001.3900-
Sept 16, 20221.39001.39001.39001.39001.390012,600
Sept 15, 20221.40001.40001.40001.40001.40002,800
Sept 14, 20221.45001.45001.42001.42001.4200400
Sept 13, 20221.46001.46001.45001.45001.4500700
Sept 12, 20221.45001.45001.45001.45001.4500-
Sept 09, 20221.45001.45001.45001.45001.4500100
Sept 08, 20221.48001.48001.48001.48001.48001,000
Sept 07, 20221.50001.50001.50001.50001.5000200
Sept 06, 20221.43001.43001.43001.43001.4300-
Sept 02, 20221.43001.43001.43001.43001.4300-
Sept 01, 20221.45001.45001.43001.43001.43001,300
Aug 31, 20221.45001.45001.45001.45001.4500-
Aug 30, 20221.45001.45001.45001.45001.4500300
Aug 29, 20221.42001.42001.42001.42001.4200-
Aug 26, 20221.42001.42001.42001.42001.4200-
Aug 25, 20221.42001.42001.42001.42001.4200200
Aug 24, 20221.44001.45001.44001.45001.4500226,100
Aug 23, 20221.46001.46001.46001.46001.4600-
Aug 22, 20221.46001.46001.45001.46001.460070,400
Aug 19, 20221.57001.57001.57001.57001.5700100
Aug 18, 20221.57001.57001.57001.57001.5700-
Aug 17, 20221.61001.61001.57001.57001.57001,600
Aug 16, 20221.63001.63001.63001.63001.6300200
Aug 15, 20221.66001.66001.66001.66001.6600-
Aug 12, 20221.65001.66001.65001.66001.6600200
Aug 11, 20221.52001.52001.52001.52001.5200-
Aug 10, 20221.52001.52001.52001.52001.5200-
Aug 09, 20221.58001.58001.52001.52001.52008,800
Aug 08, 20221.60001.61001.59001.61001.61005,100
Aug 05, 20221.55001.55001.55001.55001.5500-
Aug 04, 20221.55001.55001.55001.55001.5500-
Aug 03, 20221.55001.55001.55001.55001.5500400
Aug 02, 20221.49001.50001.40001.50001.50001,000
Aug 01, 20221.49001.49001.44001.44001.440017,500
Jul 29, 20221.25001.25001.25001.25001.2500-
Jul 28, 20221.25001.25001.25001.25001.2500-
Jul 27, 20221.25001.25001.25001.25001.2500-
Jul 26, 20221.25001.25001.25001.25001.2500100
Jul 25, 20221.23001.23001.23001.23001.2300-
Jul 22, 20221.23001.23001.23001.23001.2300-
Jul 21, 20221.23001.27001.23001.23001.23006,500
Jul 20, 20221.32001.32001.32001.32001.3200-
Jul 19, 20221.33001.33001.32001.32001.32003,200
Jul 18, 20221.31001.31001.30001.30001.30002,000
Jul 15, 20221.27001.27001.22001.22001.2200400
Jul 14, 20221.14001.14001.14001.14001.1400-
Jul 13, 20221.14001.14001.14001.14001.1400-
Jul 12, 20221.14001.14001.14001.14001.1400-
Jul 11, 20221.16001.16001.14001.14001.140032,200
Jul 08, 20221.23001.23001.23001.23001.2300100
Jul 07, 20221.18001.18001.18001.18001.18001,500
Jul 06, 20221.15001.15001.15001.15001.15002,100
Jul 05, 20221.16001.16001.16001.16001.1600400
Jul 01, 20221.17001.20001.17001.20001.20005,300
Jun 30, 20221.18001.18001.15001.17001.17002,600
Jun 29, 20221.25001.25001.25001.25001.2500-
Jun 28, 20221.25001.25001.25001.25001.2500-
Jun 27, 20221.25001.25001.25001.25001.2500-
Jun 24, 20221.25001.25001.25001.25001.2500400
Jun 23, 20221.45001.45001.45001.45001.4500-
Jun 22, 20221.45001.45001.45001.45001.4500-
Jun 21, 20221.40001.45001.40001.45001.45002,700
Jun 17, 20221.36001.36001.32001.32001.32002,400
Jun 16, 20221.35001.35001.32001.32001.320051,500
Jun 15, 20221.35001.35001.35001.35001.3500100
Jun 14, 20221.41001.41001.35001.35001.35001,400
Jun 13, 20221.60001.68001.55001.68001.68001,300
Jun 10, 20221.62001.62001.62001.62001.6200100
Jun 09, 20221.83001.83001.83001.83001.8300-
Jun 08, 20221.83001.83001.83001.83001.8300-
Jun 07, 20221.83001.83001.83001.83001.83001,000
Jun 06, 20221.85001.85001.85001.85001.8500-
Jun 03, 20221.85001.85001.85001.85001.85002,500
Jun 02, 20221.89001.89001.84001.84001.8400500
Jun 01, 20221.95001.95001.95001.95001.9500600
May 31, 20222.00002.00002.00002.00002.0000200
May 27, 20221.93001.93001.86001.86001.8600500
May 26, 20221.91002.00001.91002.00002.000010,000
May 25, 20222.50002.50001.90001.95001.95002,900
May 24, 20224.12004.12003.70003.70003.70003,500
May 23, 20223.75003.75003.75003.75003.7500-
May 20, 20223.75003.75003.75003.75003.7500-
May 19, 20223.75003.75003.75003.75003.7500-
May 18, 20223.75003.75003.75003.75003.7500-
May 17, 20223.75003.75003.75003.75003.7500-
May 16, 20223.75003.75003.75003.75003.7500-
May 13, 20223.75003.75003.75003.75003.7500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...