Singapore markets close in 7 hours 50 minutes

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1100+0.0800 (+2.64%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20223.45003.45002.86003.11003.1100145,000
24 Jun 20223.01003.08002.92003.03003.030024,800
23 Jun 20223.00003.07002.87003.07003.070015,900
22 Jun 20223.15003.25003.03003.10003.100032,500
21 Jun 20222.74003.26002.74003.15003.150034,700
17 Jun 20222.95003.12002.95003.12003.120024,300
16 Jun 20222.92003.00002.92002.95002.950015,000
15 Jun 20222.78003.07002.78003.04003.040012,500
14 Jun 20223.07003.07002.90002.90002.900045,700
13 Jun 20223.10003.38003.10003.16003.160036,300
10 Jun 20223.19003.45003.18003.30003.300049,200
09 Jun 20223.24003.35003.23003.30003.30006,900
08 Jun 20223.24003.37003.24003.33003.330028,600
07 Jun 20223.35003.50003.31003.41003.410021,500
06 Jun 20223.35003.45003.35003.40003.400023,600
03 Jun 20223.34003.49003.34003.36003.360028,600
02 Jun 20223.43003.48003.35003.48003.480032,600
01 Jun 20223.49003.52003.43003.43003.430019,500
31 May 20223.51003.68003.43003.59003.5900105,700
27 May 20223.65003.72003.53003.72003.720056,600
26 May 20223.68003.76003.65003.72003.720072,300
25 May 20223.66003.89003.65003.72003.720037,700
24 May 20224.08004.08003.56003.72003.7200158,700
23 May 20224.55004.68004.53004.61004.610056,600
20 May 20224.52004.55004.42004.45004.45006,700
19 May 20224.43004.48004.40004.47004.4700100,200
18 May 20224.34004.35004.22004.28004.280016,200
17 May 20224.10004.17004.10004.17004.170027,200
16 May 20223.96004.04003.96004.04004.040020,600
13 May 20223.97004.01003.95003.99003.990024,700
12 May 20223.92003.98003.82003.85003.850068,700
11 May 20224.12004.12003.94003.96003.960012,200
10 May 20224.11004.12004.01004.05004.050021,700
09 May 20224.18004.18004.02004.02004.020021,600
06 May 20224.14004.20004.12004.13004.130018,600
05 May 20224.22004.24004.16004.16004.160010,300
04 May 20224.12004.22004.09004.22004.220015,000
03 May 20224.20004.20004.15004.18004.180022,200
02 May 20224.10004.12004.06004.12004.120036,800
29 Apr 20224.18004.20004.10004.10004.100045,700
28 Apr 20224.26004.26004.17004.17004.17001,400
27 Apr 20224.15004.21004.07004.15004.150045,700
26 Apr 20224.30004.30004.22004.22004.220015,600
25 Apr 20224.47004.47004.34004.37004.370029,600
22 Apr 20224.39004.46004.37004.40004.40001,800
21 Apr 20224.62004.63004.44004.44004.440033,500
20 Apr 20224.46004.46004.41004.41004.41004,700
19 Apr 20224.45004.45004.40004.42004.420029,400
18 Apr 20224.43004.44004.32004.42004.420041,900
14 Apr 20224.46004.46004.41004.41004.410011,500
13 Apr 20224.31004.42004.31004.41004.410068,400
12 Apr 20224.32004.35004.30004.31004.31007,100
11 Apr 20224.31004.41004.31004.41004.410038,700
08 Apr 20224.30004.35004.29004.29004.29004,800
07 Apr 20224.40004.40004.30004.35004.350028,200
06 Apr 20224.37004.37004.32004.34004.340022,100
05 Apr 20224.50004.50004.43004.43004.430013,900
04 Apr 20224.52004.57004.46004.54004.540017,000
01 Apr 20224.55004.59004.52004.59004.59004,700
31 Mar 20224.60004.60004.54004.54004.540048,000
30 Mar 20224.58004.66004.56004.66004.660011,300
29 Mar 20224.69004.75004.68004.75004.750047,200
28 Mar 20224.51004.52004.45004.51004.510019,700
25 Mar 20224.46004.52004.45004.49004.490019,200
24 Mar 20224.40004.44004.37004.44004.440018,100
23 Mar 20224.38004.40004.32004.37004.37006,800
22 Mar 20224.48004.50004.44004.46004.460016,500
21 Mar 20224.39004.39004.32004.33004.330022,100
18 Mar 20224.37004.41004.35004.38004.380062,500
17 Mar 20224.29004.40004.29004.40004.40006,000
16 Mar 20224.24004.35004.24004.33004.330053,700
15 Mar 20224.18004.19004.10004.18004.180055,100
14 Mar 20224.14004.14004.06004.11004.110012,600
11 Mar 20224.15004.15004.00004.00004.000028,400
10 Mar 20224.10004.11004.04004.05004.050022,600
09 Mar 20224.05004.16004.03004.10004.100037,000
08 Mar 20223.67004.00003.56003.88003.8800125,100
07 Mar 20223.70003.73003.42003.43003.4300117,800
04 Mar 20223.93003.95003.77003.84003.8400112,700
03 Mar 20224.26004.27004.13004.14004.140018,100
02 Mar 20224.40004.44004.35004.37004.370017,700
01 Mar 20224.32004.32004.16004.21004.210070,600
28 Feb 20224.47004.53004.36004.39004.390041,700
25 Feb 20224.60004.62004.51004.59004.590014,300
24 Feb 20224.20004.35004.15004.35004.350080,800
23 Feb 20224.67004.67004.51004.56004.56006,100
22 Feb 20224.61004.68004.57004.58004.580058,600
18 Feb 20224.62004.65004.53004.60004.600010,000
17 Feb 20224.71004.75004.62004.70004.7000114,300
16 Feb 20224.97005.05004.96005.05005.050060,700
15 Feb 20224.88004.97004.88004.93004.930013,700
14 Feb 20224.77004.80004.65004.68004.680049,500
11 Feb 20225.01005.06004.73004.75004.750090,900
10 Feb 20225.00005.13005.00005.08005.080040,100
09 Feb 20225.15005.15005.01005.07005.070055,100
08 Feb 20224.80004.90004.77004.90004.900019,800
07 Feb 20224.61004.67004.61004.67004.67007,600
04 Feb 20224.52004.59004.52004.57004.570075,600
03 Feb 20224.60004.63004.56004.56004.560025,000
02 Feb 20224.72004.72004.56004.62004.620011,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...