Dark

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR

EOD

Sep 28, 2026

1.26USD-3.817%(-0.05)59,428

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	1.32000	1.320000	1.260000	1.260000	-3.817%	59,428	0.000%
2026-09-25	1.25000	1.310000	1.250000	1.310000	+4.800%	29,610	-3.817%
2026-09-24	1.26400	1.264000	1.250000	1.250000	-1.108%	666	+0.800%
2026-09-23	1.33000	1.330000	1.260000	1.264000	-5.672%	43,956	-0.316%
2026-09-22	1.33000	1.350000	1.320100	1.340000	+6.349%	129,277	-5.970%
2026-09-21	1.25000	1.280000	1.250000	1.260000	+0.800%	56,799	0.000%
2026-09-18	1.30000	1.300000	1.250000	1.250000	-0.794%	62,987	+0.800%
2026-09-17	1.26000	1.275000	1.260000	1.260000	+0.800%	5,166	0.000%
2026-09-16	1.27000	1.279000	1.240000	1.250000	0.000%	21,926	+0.800%
2026-09-15	1.29000	1.290000	1.240000	1.250000	-2.344%	6,601	+0.800%
2026-09-14	1.26000	1.310000	1.250000	1.280000	-3.030%	27,181	-1.563%
2026-09-11	1.28000	1.320000	1.280000	1.320000	+1.538%	5,140	-4.545%
2026-09-10	1.29000	1.304000	1.290000	1.300000	0.000%	10,850	-3.077%
2026-09-09	1.34000	1.340000	1.300000	1.300000	-0.763%	17,565	-3.077%
2026-09-08	1.31000	1.320000	1.250000	1.310000	0.000%	51,122	-3.817%
2026-09-04	1.31000	1.320000	1.306000	1.310000	+1.393%	15,684	-3.817%
2026-09-03	1.30000	1.320000	1.292000	1.292000	+0.938%	17,024	-2.477%
2026-09-02	1.26000	1.330000	1.260000	1.280000	+2.400%	6,769	-1.563%
2026-09-01	1.28000	1.330000	1.250000	1.250000	-3.846%	151,874	+0.800%
2026-08-31	1.31000	1.320000	1.299600	1.300000	-2.985%	46,305	-3.077%
2026-08-28	1.32960	1.340000	1.329600	1.340000	+1.515%	4,974	-5.970%
2026-08-27	1.33000	1.360000	1.320000	1.320000	-5.036%	25,655	-4.545%
2026-08-26	1.39000	1.390000	1.380000	1.390000	+2.206%	65,700	-9.353%
2026-08-25	1.36500	1.370000	1.350000	1.360000	+3.030%	6,310	-7.353%
2026-08-24	1.31500	1.330000	1.297000	1.320000	+2.326%	25,966	-4.545%
2026-08-21	1.25000	1.310000	1.250000	1.290000	+1.575%	216,173	-2.326%
2026-08-20	1.32000	1.320000	1.270000	1.270000	-3.788%	41,964	-0.787%
2026-08-19	1.32400	1.350000	1.319600	1.320000	+0.686%	5,647	-4.545%
2026-08-18	1.31000	1.332500	1.310000	1.311000	-4.307%	35,272	-3.890%
2026-08-17	1.35000	1.370000	1.345000	1.370000	+1.481%	8,326	-8.029%
2026-08-14	1.34200	1.370000	1.330000	1.350000	-1.099%	15,727	-6.667%
2026-08-13	1.31000	1.365000	1.310000	1.365000	-2.500%	15,094	-7.692%
2026-08-12	1.38000	1.400000	1.350000	1.400000	+1.523%	23,214	-10.000%
2026-08-11	1.37000	1.380000	1.340000	1.379000	+0.474%	40,928	-8.629%
2026-08-10	1.38500	1.390000	1.350000	1.372500	-2.660%	38,880	-8.197%
2026-08-07	1.41750	1.420000	1.400000	1.410000	-0.704%	67,809	-10.638%
2026-08-06	1.43000	1.450000	1.420000	1.420000	-0.351%	36,390	-11.268%
2026-08-05	1.40000	1.457000	1.400000	1.425000	+1.786%	5,427	-11.579%
2026-08-04	1.39000	1.410000	1.390000	1.400000	0.000%	24,938	-10.000%
2026-08-03	1.38000	1.400000	1.380000	1.400000	+1.390%	62,671	-10.000%
2026-07-31	1.35000	1.390000	1.344000	1.380800	-0.303%	3,543	-8.749%
2026-07-30	1.36000	1.390000	1.360000	1.385000	+4.135%	63,664	-9.025%
2026-07-29	1.35000	1.350000	1.280000	1.330000	-3.623%	13,114	-5.263%
2026-07-28	1.34250	1.390000	1.340000	1.380000	+1.657%	63,214	-8.696%
2026-07-27	1.33000	1.357500	1.330000	1.357500	+5.519%	9,395	-7.182%
2026-07-24	1.26500	1.310000	1.265000	1.286500	+1.700%	68,528	-2.060%
2026-07-23	1.28600	1.286000	1.250000	1.265000	-1.938%	75,284	-0.395%
2026-07-22	1.34000	1.340000	1.290000	1.290000	-3.472%	28,448	-2.326%
2026-07-21	1.41000	1.410000	1.334300	1.336400	-0.269%	10,254	-5.717%
2026-07-20	1.37500	1.375000	1.320000	1.340000	-2.190%	11,693	-5.970%
2026-07-17	1.36500	1.420000	1.365000	1.370000	-5.517%	153,690	-8.029%
2026-07-16	1.52000	1.520000	1.420000	1.450000	-1.361%	18,550	-13.103%
2026-07-15	1.43750	1.470000	1.437500	1.470000	+4.255%	8,650	-14.286%
2026-07-14	1.42500	1.441250	1.390000	1.410000	-0.704%	55,525	-10.638%
2026-07-13	1.51500	1.515000	1.420000	1.420000	-3.401%	30,838	-11.268%
2026-07-10	1.52000	1.520000	1.440000	1.470000	+0.341%	9,519	-14.286%
2026-07-09	1.43500	1.470000	1.420000	1.465000	+2.448%	94,477	-13.993%
2026-07-08	1.54000	1.540000	1.420000	1.430000	-6.536%	167,564	-11.888%
2026-07-07	1.53000	1.550000	1.510000	1.530000	+2.685%	18,237	-17.647%
2026-07-06	1.41000	1.510000	1.410000	1.490000	+1.361%	52,745	-15.436%
2026-07-02	1.48500	1.490200	1.470000	1.470000	-1.342%	70,778	-14.286%
2026-07-01	1.46000	1.490000	1.440000	1.490000	+0.676%	127,894	-15.436%
2026-06-30	1.48000	1.530000	1.470000	1.480000	-1.003%	229,178	-14.865%
2026-06-29	1.52000	1.520000	1.470000	1.495000	-1.645%	65,233	-15.719%
2026-06-26	1.54040	1.560000	1.520000	1.520000	-0.948%	46,101	-17.105%
2026-06-25	1.50000	1.545000	1.500000	1.534550	+2.303%	100,917	-17.891%
2026-06-24	1.43000	1.500000	1.430000	1.500000	+10.092%	85,546	-16.000%
2026-06-23	1.39040	1.400000	1.360000	1.362500	-1.978%	15,558	-7.523%
2026-06-22	1.38500	1.390000	1.336000	1.390000	-0.743%	6,297	-9.353%
2026-06-18	1.36000	1.410000	1.350000	1.400400	+8.558%	48,008	-10.026%
2026-06-17	1.34000	1.379900	1.290000	1.290000	-4.586%	76,648	-2.326%
2026-06-16	1.38515	1.390000	1.320000	1.352000	-0.588%	18,261	-6.805%
2026-06-15	1.38000	1.410000	1.360000	1.360000	+2.256%	245,540	-7.353%
2026-06-12	1.34000	1.385900	1.319600	1.330000	+4.724%	110,617	-5.263%
2026-06-11	1.28000	1.280000	1.229400	1.270000	+1.600%	55,775	-0.787%
2026-06-10	1.21000	1.260000	1.210000	1.250000	-0.446%	2,396	+0.800%
2026-06-09	1.21000	1.305000	1.210000	1.255600	-0.790%	29,202	+0.350%
2026-06-08	1.25000	1.270000	1.250000	1.265600	-0.346%	28,131	-0.442%
2026-06-05	1.28000	1.290000	1.250000	1.270000	+0.794%	27,352	-0.787%
2026-06-04	1.34500	1.345000	1.260000	1.260000	-1.946%	18,529	0.000%
2026-06-03	1.25000	1.310000	1.250000	1.285000	-2.652%	42,034	-1.946%
2026-06-02	1.30000	1.340000	1.285000	1.320000	-0.752%	109,474	-4.545%
2026-06-01	1.34000	1.340000	1.280000	1.330000	-2.920%	306,957	-5.263%
2026-05-29	1.34960	1.372000	1.320000	1.370000	+2.239%	60,371	-8.029%
2026-05-28	1.30000	1.400000	1.280000	1.340000	+3.876%	467,131	-5.970%
2026-05-27	1.31000	1.320000	1.280000	1.290000	+4.032%	169,775	-2.326%
2026-05-26	1.19000	1.280000	1.190000	1.240000	+5.983%	162,774	+1.613%
2026-05-22	1.18250	1.182500	1.150000	1.170000	+1.739%	54,299	+7.692%
2026-05-21	1.17500	1.175000	1.140000	1.150000	0.000%	34,329	+9.565%
2026-05-20	1.09000	1.164000	1.090000	1.150000	+3.604%	46,522	+9.565%
2026-05-19	1.12960	1.130000	1.110000	1.110000	-4.310%	73,592	+13.514%
2026-05-18	1.13500	1.170000	1.120000	1.160000	+2.216%	75,137	+8.621%
2026-05-15	1.20000	1.200000	1.122000	1.134850	-1.266%	58,615	+11.028%
2026-05-14	1.15000	1.160000	1.130000	1.149400	-1.761%	41,156	+9.622%
2026-05-13	1.15000	1.190000	1.150000	1.170000	+1.739%	60,138	+7.692%
2026-05-12	1.17000	1.170000	1.130100	1.150000	0.000%	53,130	+9.565%
2026-05-11	1.19000	1.240000	1.150000	1.150000	-3.967%	128,245	+9.565%
2026-05-08	1.23000	1.230000	1.160000	1.197500	-1.812%	27,495	+5.219%
2026-05-07	1.15000	1.250000	1.150000	1.219600	+2.487%	207,480	+3.313%
2026-05-06	1.16000	1.200000	1.160000	1.190000	+9.174%	190,052	+5.882%
2026-05-05	1.02000	1.130000	1.020000	1.090000	+0.926%	52,385	+15.596%
2026-05-04	1.05000	1.090000	1.010000	1.080000	+2.857%	174,539	+16.667%
2026-05-01	1.07300	1.090000	1.050000	1.050000	0.000%	42,679	+20.000%
2026-04-30	1.07000	1.070000	1.040000	1.050000	+3.448%	97,594	+20.000%
2026-04-29	1.03000	1.030000	1.000000	1.015000	-2.404%	157,066	+24.138%
2026-04-28	1.04000	1.046700	1.030000	1.040000	-2.804%	72,127	+21.154%
2026-04-27	1.07000	1.095000	1.050000	1.070000	-0.926%	31,520	+17.757%
2026-04-24	1.08000	1.080000	1.060000	1.080000	-0.461%	142,001	+16.667%
2026-04-23	1.10000	1.111000	1.070000	1.085000	-4.657%	109,064	+16.129%
2026-04-22	1.14000	1.140000	1.110000	1.138000	+0.887%	54,736	+10.721%
2026-04-21	1.18000	1.210000	1.120000	1.128000	-6.777%	231,251	+11.702%
2026-04-20	1.22000	1.230000	1.180000	1.210000	-1.626%	163,156	+4.132%
2026-04-17	1.24000	1.290000	1.220000	1.230000	+6.034%	236,078	+2.439%
2026-04-16	1.13000	1.230000	1.130000	1.160000	-4.527%	141,904	+8.621%
2026-04-15	1.20500	1.225200	1.200000	1.215000	0.000%	43,314	+3.704%
2026-04-14	1.12000	1.220000	1.120000	1.215000	+5.149%	259,308	+3.704%
2026-04-13	1.05000	1.160000	1.050000	1.155500	-2.817%	106,972	+9.044%
2026-04-10	1.18500	1.200000	1.166000	1.189000	+2.500%	119,426	+5.971%
2026-04-09	1.19000	1.190000	1.124250	1.160000	-1.193%	84,452	+8.621%
2026-04-08	1.19000	1.215200	1.150000	1.174000	+11.280%	306,265	+7.325%
2026-04-07	1.07000	1.070000	1.030000	1.055000	-1.402%	162,365	+19.431%
2026-04-06	1.10500	1.110000	1.070000	1.070000	+1.403%	44,202	+17.757%
2026-04-02	1.05500	1.070000	1.030000	1.055200	-4.937%	234,411	+19.409%
2026-04-01	1.07000	1.110000	1.070000	1.110000	+5.714%	242,337	+13.514%
2026-03-31	1.00000	1.050000	0.990000	1.050000	+5.263%	342,999	+20.000%
2026-03-30	1.02000	1.020000	0.995000	0.997500	-3.155%	162,587	+26.316%
2026-03-27	1.05000	1.050000	1.016000	1.030000	-3.738%	84,596	+22.330%
2026-03-26	1.08000	1.080000	1.050000	1.070000	-2.727%	81,619	+17.757%
2026-03-25	1.12000	1.120000	1.075000	1.100000	+2.804%	54,102	+14.545%
2026-03-24	1.07000	1.070000	1.010000	1.070000	-3.604%	204,770	+17.757%
2026-03-23	1.07900	1.124000	1.070000	1.110000	+7.246%	393,499	+13.514%
2026-03-20	1.08000	1.080000	1.020000	1.035000	-1.896%	236,977	+21.739%
2026-03-19	1.05000	1.080000	1.010000	1.055000	-2.315%	191,271	+19.431%
2026-03-18	1.10000	1.100000	1.080000	1.080000	-2.703%	180,894	+16.667%
2026-03-17	1.09000	1.120000	1.090000	1.110000	+4.717%	183,375	+13.514%
2026-03-16	1.06000	1.100000	1.060000	1.060000	-0.329%	136,966	+18.868%
2026-03-13	1.10000	1.100000	1.050000	1.063500	-4.875%	199,768	+18.477%
2026-03-12	1.13000	1.130000	1.100000	1.118000	-2.783%	124,733	+12.701%
2026-03-11	1.15000	1.150000	1.130000	1.150000	-0.777%	146,649	+9.565%
2026-03-10	1.15000	1.170000	1.130000	1.159000	+3.482%	360,307	+8.714%
2026-03-09	1.12000	1.125000	1.100000	1.120000	-3.448%	303,630	+12.500%
2026-03-06	1.17000	1.170000	1.120000	1.160000	-1.277%	134,000	+8.621%
2026-03-05	1.21000	1.210000	1.140000	1.175000	-3.372%	189,551	+7.234%
2026-03-04	1.22000	1.240000	1.170000	1.216000	+2.616%	186,388	+3.618%
2026-03-03	1.19000	1.210000	1.110000	1.185000	-5.200%	555,227	+6.329%
2026-03-02	1.30000	1.340000	1.250000	1.250000	-11.348%	364,392	+0.800%
2026-02-27	1.46000	1.470000	1.390000	1.410000	-6.000%	607,160	-10.638%
2026-02-26	1.50000	1.520000	1.490000	1.500000	+1.695%	485,919	-16.000%
2026-02-25	1.46000	1.480000	1.455500	1.475000	+1.027%	143,030	-14.576%
2026-02-24	1.43000	1.500000	1.430000	1.460000	-2.013%	108,094	-13.699%
2026-02-23	1.52000	1.520000	1.470000	1.490000	+4.856%	173,409	-15.436%
2026-02-20	1.45000	1.450000	1.400000	1.421000	-4.278%	245,993	-11.330%
2026-02-19	1.44500	1.500000	1.410000	1.484500	+11.617%	394,683	-15.123%
2026-02-18	1.33000	1.330000	1.290000	1.330000	-3.623%	72,538	-5.263%
2026-02-17	1.38000	1.380000	1.350000	1.380000	+3.139%	42,897	-8.696%
2026-02-13	1.36000	1.360000	1.330000	1.338000	-0.889%	27,259	-5.830%
2026-02-12	1.41000	1.410000	1.350000	1.350000	0.000%	5,520	-6.667%
2026-02-11	1.38000	1.380000	1.350000	1.350000	-2.174%	3,745	-6.667%
2026-02-10	1.46000	1.460000	1.350000	1.380000	-3.833%	85,253	-8.696%
2026-02-09	1.40000	1.450000	1.400000	1.435000	+5.515%	121,134	-12.195%
2026-02-06	1.35000	1.390000	1.350000	1.360000	+3.422%	197,925	-7.353%
2026-02-05	1.28000	1.315000	1.280000	1.315000	+2.335%	29,678	-4.183%
2026-02-04	1.27000	1.330000	1.260000	1.285000	-0.657%	44,587	-1.946%
2026-02-03	1.34000	1.340000	1.287200	1.293500	+0.271%	45,577	-2.590%
2026-02-02	1.24000	1.300000	1.240000	1.290000	+3.200%	38,070	-2.326%
2026-01-30	1.27010	1.270100	1.224000	1.250000	+2.459%	10,970	+0.800%
2026-01-29	1.26000	1.260000	1.206600	1.220000	0.000%	63,716	+3.279%
2026-01-28	1.21000	1.237500	1.210000	1.220000	+1.667%	12,614	+3.279%
2026-01-27	1.19000	1.204000	1.170000	1.200000	0.000%	57,461	+5.000%
2026-01-26	1.19000	1.212000	1.190000	1.200000	-2.439%	56,352	+5.000%
2026-01-23	1.22000	1.230000	1.172000	1.230000	-1.205%	10,224	+2.439%
2026-01-22	1.24000	1.260000	1.240000	1.245000	+2.893%	45,122	+1.205%
2026-01-21	1.21000	1.250000	1.200000	1.210000	+2.542%	47,502	+4.132%
2026-01-20	1.20000	1.200000	1.160000	1.180000	-2.237%	51,211	+6.780%
2026-01-16	1.21000	1.220000	1.203500	1.207000	-3.440%	33,183	+4.391%
2026-01-15	1.17000	1.250000	1.170000	1.250000	+3.306%	53,079	+0.800%
2026-01-14	1.20000	1.220000	1.170000	1.210000	-5.395%	116,904	+4.132%
2026-01-13	1.29000	1.290000	1.265000	1.279000	+1.508%	32,246	-1.486%
2026-01-12	1.23000	1.280000	1.230000	1.260000	-1.563%	28,363	0.000%
2026-01-09	1.30000	1.310000	1.270000	1.280000	-4.120%	37,063	-1.563%
2026-01-08	1.36000	1.360000	1.320000	1.335000	-1.694%	6,771	-5.618%
2026-01-07	1.38000	1.380000	1.358000	1.358000	+0.593%	38,772	-7.216%
2026-01-06	1.37000	1.380000	1.350000	1.350000	+0.746%	47,306	-6.667%
2026-01-05	1.32700	1.350000	1.310000	1.340000	-3.298%	18,536	-5.970%
2026-01-02	1.34000	1.390000	1.340000	1.385700	+6.184%	89,773	-9.071%
2025-12-31	1.28000	1.310000	1.280000	1.305000	+1.163%	12,595	-3.448%
2025-12-30	1.29000	1.310000	1.282000	1.290000	+0.781%	81,416	-2.326%
2025-12-29	1.28750	1.290000	1.280000	1.280000	0.000%	24,978	-1.563%
2025-12-26	1.26500	1.290000	1.260000	1.280000	0.000%	19,430	-1.563%
2025-12-24	1.28000	1.290000	1.270000	1.280000	0.000%	49,765	-1.563%
2025-12-23	1.25000	1.300000	1.250000	1.280000	-2.290%	20,369	-1.563%
2025-12-22	1.31000	1.333000	1.300000	1.310000	-1.132%	49,142	-3.817%
2025-12-19	1.32000	1.332500	1.300000	1.325000	-0.376%	21,829	-4.906%
2025-12-18	1.34000	1.346000	1.330000	1.330000	+0.758%	2,717	-5.263%
2025-12-17	1.33000	1.330000	1.300000	1.320000	-1.859%	32,531	-4.545%
2025-12-16	1.33000	1.360000	1.330000	1.345000	+5.078%	85,255	-6.320%
2025-12-15	1.25500	1.280000	1.255000	1.280000	+3.226%	51,982	-1.563%
2025-12-12	1.20000	1.260000	1.190000	1.240000	+2.777%	79,049	+1.613%
2025-12-11	1.15000	1.210000	1.150000	1.206500	+6.770%	56,042	+4.434%
2025-12-10	1.14550	1.150000	1.130000	1.130000	-3.004%	50,611	+11.504%
2025-12-09	1.20000	1.200000	1.150000	1.165000	-7.245%	37,963	+8.155%
2025-12-08	1.24000	1.270000	1.230000	1.256000	+2.951%	171,198	+0.318%
2025-12-05	1.22000	1.230000	1.220000	1.220000	0.000%	28,831	+3.279%
2025-12-04	1.24000	1.240000	1.220000	1.220000	-2.008%	30,240	+3.279%
2025-12-03	1.26000	1.270000	1.235000	1.245000	-0.400%	30,226	+1.205%
2025-12-02	1.26000	1.260000	1.240000	1.250000	-0.794%	44,580	+0.800%
2025-12-01	1.21000	1.273000	1.210000	1.260000	+6.780%	107,219	0.000%
2025-11-28	1.18000	1.190000	1.170000	1.180000	-1.090%	35,583	+6.780%
2025-11-26	1.14500	1.200000	1.130000	1.193000	+0.675%	87,952	+5.616%
2025-11-25	1.16500	1.193000	1.160000	1.185000	+2.420%	13,078	+6.329%
2025-11-24	1.13000	1.180000	1.130000	1.157000	+2.571%	39,161	+8.902%
2025-11-21	1.10000	1.130000	1.080000	1.128000	+8.671%	116,724	+11.702%
2025-11-20	1.02000	1.070000	1.020000	1.038000	-0.192%	27,314	+21.387%
2025-11-19	1.07250	1.072500	1.040000	1.040000	+1.463%	109,380	+21.154%
2025-11-18	1.03000	1.030000	1.010000	1.025000	-0.485%	92,341	+22.927%
2025-11-17	1.05000	1.050000	1.020000	1.030000	-2.830%	108,095	+22.330%
2025-11-14	1.11000	1.110000	1.050000	1.060000	-3.593%	50,768	+18.868%
2025-11-13	1.13000	1.130000	1.080000	1.099500	+3.726%	301,612	+14.598%
2025-11-12	1.06000	1.080000	1.060000	1.060000	-0.469%	337,493	+18.868%
2025-11-11	1.08000	1.085000	1.050000	1.065000	+0.472%	696,920	+18.310%
2025-11-10	1.12000	1.130000	1.040000	1.060000	-5.357%	2,198,564	+18.868%
2025-11-07	1.12000	1.130000	1.090000	1.120000	-2.098%	188,895	+12.500%
2025-11-06	1.17000	1.210000	1.140000	1.144000	-14.595%	901,978	+10.140%
2025-11-05	1.34000	1.340000	1.300000	1.339500	-1.034%	69,548	-5.935%
2025-11-04	1.41000	1.410000	1.340000	1.353500	+0.259%	116,479	-6.908%
2025-11-03	1.33000	1.400000	1.330000	1.350000	+2.662%	262,481	-6.667%
2025-10-31	1.32000	1.330000	1.305000	1.315000	-0.755%	71,593	-4.183%
2025-10-30	1.34000	1.350000	1.290000	1.325000	+1.533%	193,591	-4.906%
2025-10-29	1.33000	1.330000	1.300000	1.305000	0.000%	108,572	-3.448%
2025-10-28	1.32000	1.327000	1.302500	1.305000	-1.136%	150,927	-3.448%
2025-10-27	1.35000	1.350000	1.310000	1.320000	-2.222%	139,517	-4.545%
2025-10-24	1.34000	1.360000	1.330000	1.350000	+0.372%	49,485	-6.667%
2025-10-23	1.36000	1.360000	1.330000	1.345000	-4.610%	207,203	-6.320%
2025-10-22	1.38000	1.410000	1.380000	1.410000	+2.920%	47,842	-10.638%
2025-10-21	1.39000	1.396000	1.360000	1.370000	-1.439%	131,288	-8.029%
2025-10-20	1.39000	1.410000	1.360000	1.390000	-1.418%	109,385	-9.353%
2025-10-17	1.40000	1.430000	1.390000	1.410000	-2.083%	86,713	-10.638%
2025-10-16	1.43000	1.440000	1.400000	1.440000	+2.128%	76,081	-12.500%
2025-10-15	1.40000	1.430000	1.400000	1.410000	+0.714%	147,176	-10.638%
2025-10-14	1.35000	1.400000	1.350000	1.400000	+3.704%	97,628	-10.000%
2025-10-13	1.36000	1.360000	1.280000	1.350000	-1.460%	161,336	-6.667%
2025-10-10	1.38000	1.380000	1.310000	1.370000	-0.725%	149,456	-8.029%
2025-10-09	1.37000	1.400000	1.360000	1.380000	+0.730%	117,343	-8.696%
2025-10-08	1.37000	1.370000	1.358000	1.370000	-0.725%	75,076	-8.029%
2025-10-07	1.39000	1.390000	1.350000	1.380000	-0.719%	128,735	-8.696%
2025-10-06	1.35000	1.400000	1.340000	1.390000	-0.714%	291,961	-9.353%
2025-10-03	1.35000	1.404000	1.350000	1.400000	+2.041%	101,934	-10.000%
2025-10-02	1.36000	1.380000	1.350000	1.372000	+0.513%	138,274	-8.163%
2025-10-01	1.36000	1.390000	1.350000	1.365000	-1.799%	262,259	-7.692%
2025-09-30	1.35000	1.390000	1.350000	1.390000	-0.714%	270,875	-9.353%
2025-09-29	1.40000	1.430000	1.390000	1.400000	-0.709%	371,472	-10.000%
2025-09-26	1.41000	1.420000	1.390000	1.410000	0.000%	146,850	-10.638%
2025-09-25	1.43000	1.430000	1.390000	1.410000	-1.399%	144,491	-10.638%
2025-09-24	1.44000	1.440000	1.420000	1.430000	0.000%	121,136	-11.888%
2025-09-23	1.44000	1.450000	1.420000	1.430000	0.000%	297,113	-11.888%
2025-09-22	1.42000	1.440000	1.400000	1.430000	+0.704%	278,905	-11.888%
2025-09-19	1.44000	1.460000	1.410000	1.420000	-4.698%	379,872	-11.268%
2025-09-18	1.47000	1.490000	1.459000	1.490000	-2.614%	381,844	-15.436%
2025-09-17	1.50000	1.530000	1.480000	1.530000	+2.685%	166,326	-17.647%
2025-09-16	1.49000	1.500000	1.480000	1.490000	-2.614%	180,440	-15.436%
2025-09-15	1.54000	1.550000	1.500000	1.530000	-1.923%	377,279	-17.647%
2025-09-12	1.55000	1.590000	1.540000	1.560000	-1.887%	320,368	-19.231%
2025-09-11	1.59000	1.595000	1.550000	1.590000	+2.913%	75,713	-20.755%
2025-09-10	1.56000	1.580000	1.520000	1.545000	-2.830%	161,030	-18.447%
2025-09-09	1.61000	1.610000	1.560000	1.590000	0.000%	100,152	-20.755%
2025-09-08	1.60000	1.600000	1.560000	1.590000	0.000%	186,006	-20.755%
2025-09-05	1.53000	1.590000	1.530000	1.590000	+3.922%	226,505	-20.755%
2025-09-04	1.51000	1.560000	1.510000	1.530000	+0.658%	79,636	-17.647%
2025-09-03	1.51000	1.530000	1.500000	1.520000	-0.654%	261,319	-17.105%
2025-09-02	1.52000	1.540000	1.490000	1.530000	-4.375%	437,778	-17.647%
2025-08-29	1.56000	1.610000	1.560000	1.600000	-1.235%	96,017	-21.250%
2025-08-28	1.59000	1.620000	1.570000	1.620000	+2.208%	339,965	-22.222%
2025-08-27	1.60000	1.610000	1.550000	1.585000	-0.938%	354,330	-20.505%
2025-08-26	1.63000	1.670000	1.580000	1.600000	-4.192%	222,889	-21.250%
2025-08-25	1.76000	1.760000	1.670000	1.670000	-4.023%	332,585	-24.551%
2025-08-22	1.69000	1.740000	1.650000	1.740000	+5.136%	249,136	-27.586%
2025-08-21	1.64000	1.660000	1.630000	1.655000	+0.669%	147,843	-23.867%
2025-08-20	1.74000	1.740000	1.630000	1.644000	-3.860%	420,883	-23.358%
2025-08-19	1.76000	1.760000	1.710000	1.710000	-0.581%	236,647	-26.316%
2025-08-18	1.69000	1.740000	1.690000	1.720000	+1.176%	270,754	-26.744%
2025-08-15	1.64000	1.700000	1.640000	1.700000	+4.294%	300,892	-25.882%
2025-08-14	1.61000	1.630000	1.610000	1.630000	+1.621%	148,069	-22.699%
2025-08-13	1.58000	1.660000	1.580000	1.604000	+2.492%	171,521	-21.446%
2025-08-12	1.53000	1.570000	1.530000	1.565000	+1.756%	178,499	-19.489%
2025-08-11	1.51000	1.550000	1.510000	1.538000	+0.130%	236,199	-18.075%
2025-08-08	1.52000	1.540000	1.518000	1.536000	+2.026%	102,440	-17.969%
2025-08-07	1.50000	1.540000	1.490000	1.505500	+1.040%	333,196	-16.307%
2025-08-06	1.46000	1.500000	1.460000	1.490000	+3.114%	101,255	-15.436%
2025-08-05	1.49000	1.490000	1.410000	1.445000	+1.761%	145,596	-12.803%
2025-08-04	1.40000	1.440000	1.400000	1.420000	+13.600%	373,975	-11.268%
2025-08-01	1.26000	1.300000	1.230000	1.250000	-1.575%	291,598	+0.800%
2025-07-31	1.30400	1.350000	1.270000	1.270000	0.000%	405,526	-0.787%
2025-07-30	1.24000	1.280000	1.240000	1.270000	+0.794%	97,409	-0.787%
2025-07-29	1.29000	1.300000	1.260000	1.260000	-3.077%	211,879	0.000%
2025-07-28	1.30000	1.350000	1.280000	1.300000	-0.763%	155,627	-3.077%
2025-07-25	1.32000	1.356000	1.300000	1.310000	-2.963%	262,325	-3.817%
2025-07-24	1.36500	1.370000	1.350000	1.350000	-0.735%	68,597	-6.667%
2025-07-23	1.35350	1.360000	1.350000	1.360000	+1.493%	32,095	-7.353%
2025-07-22	1.33000	1.340000	1.307500	1.340000	+0.375%	68,870	-5.970%
2025-07-21	1.35000	1.360000	1.300000	1.335000	0.000%	235,090	-5.618%
2025-07-18	1.30000	1.360000	1.300000	1.335000	+0.869%	77,174	-5.618%
2025-07-17	1.35000	1.350000	1.310000	1.323500	-1.963%	127,778	-4.798%
2025-07-16	1.32000	1.350000	1.300000	1.350000	+1.504%	90,030	-6.667%
2025-07-15	1.35000	1.350000	1.290000	1.330000	+0.758%	177,044	-5.263%
2025-07-14	1.30000	1.330000	1.290000	1.320000	0.000%	216,166	-4.545%
2025-07-11	1.34660	1.352000	1.320000	1.320000	-0.377%	291,295	-4.545%
2025-07-10	1.31000	1.340000	1.300000	1.325000	+2.634%	374,107	-4.906%
2025-07-09	1.27650	1.300000	1.276500	1.291000	+1.654%	125,320	-2.401%
2025-07-08	1.25000	1.280000	1.250000	1.270000	+4.098%	193,355	-0.787%
2025-07-07	1.21000	1.240000	1.210000	1.220000	-0.813%	299,432	+3.279%
2025-07-03	1.20000	1.230000	1.170000	1.230000	+4.237%	181,863	+2.439%
2025-07-02	1.22000	1.230000	1.180000	1.180000	+0.855%	703,400	+6.780%
2025-07-01	1.10000	1.180000	1.100000	1.170000	+3.540%	165,943	+7.692%
2025-06-30	1.10000	1.130000	1.055000	1.130000	+3.670%	514,464	+11.504%
2025-06-27	1.10000	1.104200	1.080000	1.090000	+0.693%	172,055	+15.596%
2025-06-26	1.05000	1.100000	1.050000	1.082500	+5.097%	177,100	+16.397%
2025-06-25	0.99030	1.050000	0.990300	1.030000	+4.040%	171,582	+22.330%
2025-06-24	0.97780	1.020000	0.977800	0.990000	+6.452%	149,776	+27.273%
2025-06-23	0.93000	0.940000	0.907300	0.930000	-2.064%	240,021	+35.484%
2025-06-20	0.97110	0.971100	0.930000	0.949600	-0.659%	65,906	+32.687%
2025-06-18	0.92070	0.960000	0.920000	0.955900	+1.212%	94,572	+31.813%
2025-06-17	0.98000	0.994100	0.940700	0.944450	-4.788%	38,328	+33.411%
2025-06-16	0.95500	1.010000	0.955000	0.991940	+0.196%	72,301	+27.024%
2025-06-13	0.99060	0.990600	0.930400	0.990000	-3.883%	135,733	+27.273%
2025-06-12	1.05000	1.050000	1.010000	1.030000	-6.364%	78,965	+22.330%
2025-06-11	1.08000	1.100000	1.050000	1.100000	0.000%	76,889	+14.545%
2025-06-10	1.09000	1.100000	1.085800	1.100000	+0.457%	43,944	+14.545%
2025-06-09	1.07000	1.100000	1.060000	1.095000	+3.791%	170,861	+15.068%
2025-06-06	1.06200	1.070000	1.054000	1.055000	-3.653%	57,686	+19.431%
2025-06-05	1.10000	1.130000	1.075500	1.095000	-2.667%	223,712	+15.068%
2025-06-04	1.12000	1.150000	1.100000	1.125000	+2.273%	170,030	+12.000%
2025-06-03	1.10000	1.120000	1.100000	1.100000	-1.786%	47,224	+14.545%
2025-06-02	1.08320	1.120000	1.060000	1.120000	+1.818%	78,186	+12.500%
2025-05-30	1.14000	1.140000	1.060000	1.100000	+3.774%	51,643	+14.545%
2025-05-29	1.05000	1.070000	1.037500	1.060000	+2.913%	123,915	+18.868%
2025-05-28	1.00000	1.030000	0.990200	1.030000	+3.518%	169,828	+22.330%
2025-05-27	0.95010	1.000000	0.950100	0.995000	+7.278%	56,757	+26.633%
2025-05-23	0.94990	0.949900	0.920000	0.927500	-0.050%	5,461	+35.849%
2025-05-22	0.95890	0.958900	0.915000	0.927960	-1.281%	7,326	+35.782%
2025-05-21	0.94990	0.949900	0.937920	0.940000	-1.053%	6,853	+34.043%
2025-05-20	0.93592	0.956000	0.933500	0.950000	+5.380%	47,664	+32.632%
2025-05-19	0.92000	0.966100	0.901500	0.901500	-1.475%	55,591	+39.767%
2025-05-16	0.91010	0.920000	0.910100	0.915000	-1.507%	27,720	+37.705%
2025-05-15	0.94960	0.949600	0.914500	0.929000	+0.978%	63,478	+35.630%
2025-05-14	0.93450	0.934500	0.920000	0.920000	+0.656%	35,223	+36.957%
2025-05-13	0.91000	0.929900	0.900100	0.914000	+1.682%	55,514	+37.856%
2025-05-12	0.88010	0.936200	0.880100	0.898885	+0.998%	49,126	+40.174%
2025-05-09	0.90000	0.930500	0.885300	0.890000	+1.136%	2,780	+41.573%
2025-05-08	0.92630	0.933500	0.864900	0.880000	-2.092%	13,999	+43.182%
2025-05-07	0.88000	0.902200	0.857900	0.898800	+2.136%	6,335	+40.187%
2025-05-06	0.92010	0.920100	0.880000	0.880000	-1.035%	3,840	+43.182%
2025-05-05	0.90000	0.934800	0.889200	0.889200	+0.839%	37,184	+41.700%
2025-05-02	0.85010	0.881800	0.850100	0.881800	+1.824%	44,166	+42.890%
2025-05-01	0.88000	0.910600	0.811000	0.866000	+1.882%	4,112	+45.497%
2025-04-30	0.84940	0.880000	0.825900	0.850000	0.000%	9,190	+48.235%
2025-04-29	0.84720	0.850000	0.811875	0.850000	-1.163%	28,916	+48.235%
2025-04-28	0.83510	0.869300	0.835000	0.860000	+2.994%	26,974	+46.512%
2025-04-25	0.83570	0.846250	0.835000	0.835000	-0.890%	11,151	+50.898%
2025-04-24	0.84160	0.857000	0.835000	0.842500	+0.059%	40,436	+49.555%
2025-04-23	0.85000	0.850000	0.832200	0.842000	+3.842%	34,378	+49.644%
2025-04-22	0.81570	0.821700	0.800000	0.810850	+1.344%	27,266	+55.392%
2025-04-21	0.85610	0.856100	0.800000	0.800100	-2.517%	36,971	+57.480%
2025-04-17	0.80000	0.820757	0.797800	0.820757	+1.272%	87,509	+53.517%
2025-04-16	0.81370	0.820000	0.810450	0.810450	+0.991%	11,736	+55.469%
2025-04-15	0.80070	0.839971	0.800700	0.802500	-6.359%	121,454	+57.009%
2025-04-14	0.81120	0.857000	0.801200	0.857000	-0.023%	42,313	+47.025%
2025-04-11	0.78830	0.857200	0.788300	0.857200	+6.756%	16,678	+46.990%
2025-04-10	0.83330	0.844700	0.773600	0.802950	-7.452%	33,580	+56.921%
2025-04-09	0.80000	0.867600	0.792200	0.867600	+12.793%	6,578	+45.228%
2025-04-08	0.83500	0.835000	0.769200	0.769200	-0.104%	14,500	+63.807%

.dark-mode .WBrW0c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBrW0c{ color: #333333; background-color: white; border: 2px solid #333333; }AFLYYAIR FRANCE-KLM ADSstock OTC ADR

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR