Australia Markets closed

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.7800-0.0200 (-0.42%)
At close: 03:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20224.73004.78004.68004.78004.780015,000
13 Jan 20224.80004.86004.80004.80004.800025,600
12 Jan 20224.91004.91004.76004.79004.790020,100
11 Jan 20224.83004.87004.81004.87004.870032,700
10 Jan 20224.88004.89004.80004.85004.850051,800
07 Jan 20224.65004.81004.65004.79004.790053,300
06 Jan 20224.76004.82004.61004.77004.770026,000
05 Jan 20224.87004.89004.78004.78004.78008,800
04 Jan 20224.79004.94004.79004.93004.930082,200
03 Jan 20224.47004.59004.47004.57004.570031,300
31 Dec 20214.29004.39004.25004.39004.390052,100
30 Dec 20214.28004.32004.28004.29004.290096,500
29 Dec 20214.40004.41004.32004.32004.320033,500
28 Dec 20214.42004.46004.34004.42004.420022,400
27 Dec 20214.36004.50004.36004.41004.410020,200
23 Dec 20214.44004.49004.34004.43004.43007,900
22 Dec 20214.40004.49004.39004.44004.440031,700
21 Dec 20214.24004.40004.24004.37004.3700118,700
20 Dec 20214.30004.30004.13004.22004.220073,400
17 Dec 20214.17004.31004.17004.21004.210029,800
16 Dec 20214.19004.31004.15004.21004.210024,400
15 Dec 20214.20004.26004.20004.26004.26009,700
14 Dec 20214.15004.38004.15004.23004.230015,100
13 Dec 20214.39004.40004.32004.33004.330012,100
10 Dec 20214.47004.48004.40004.40004.40004,700
09 Dec 20214.48004.48004.32004.44004.440013,800
08 Dec 20214.57004.57004.41004.53004.530035,600
07 Dec 20214.40004.63004.40004.47004.470043,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...