Dark

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR

EOD

Jul 27, 2026

1.36USD+5.519%(+0.07)9,395

Pre-market

0.00USD-100.000%(-1.29)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.330000	1.357500	1.330000	1.357500	+5.519%	9,395	0.000%
2026-07-24	1.265000	1.310000	1.265000	1.286500	+1.700%	68,528	+5.519%
2026-07-23	1.286000	1.286000	1.250000	1.265000	-1.938%	75,284	+7.312%
2026-07-22	1.340000	1.340000	1.290000	1.290000	-3.472%	28,448	+5.233%
2026-07-21	1.410000	1.410000	1.334300	1.336400	-0.269%	10,254	+1.579%
2026-07-20	1.375000	1.375000	1.320000	1.340000	-2.190%	11,693	+1.306%
2026-07-17	1.365000	1.420000	1.365000	1.370000	-5.517%	153,690	-0.912%
2026-07-16	1.520000	1.520000	1.420000	1.450000	-1.361%	18,550	-6.379%
2026-07-15	1.437500	1.470000	1.437500	1.470000	+4.255%	8,650	-7.653%
2026-07-14	1.425000	1.441250	1.390000	1.410000	-0.704%	55,525	-3.723%
2026-07-13	1.515000	1.515000	1.420000	1.420000	-3.401%	30,838	-4.401%
2026-07-10	1.520000	1.520000	1.440000	1.470000	+0.341%	9,519	-7.653%
2026-07-09	1.435000	1.470000	1.420000	1.465000	+2.448%	94,477	-7.338%
2026-07-08	1.540000	1.540000	1.420000	1.430000	-6.536%	167,564	-5.070%
2026-07-07	1.530000	1.550000	1.510000	1.530000	+2.685%	18,237	-11.275%
2026-07-06	1.410000	1.510000	1.410000	1.490000	+1.361%	52,745	-8.893%
2026-07-02	1.485000	1.490200	1.470000	1.470000	-1.342%	70,778	-7.653%
2026-07-01	1.460000	1.490000	1.440000	1.490000	+0.676%	127,894	-8.893%
2026-06-30	1.480000	1.530000	1.470000	1.480000	-1.003%	229,178	-8.277%
2026-06-29	1.520000	1.520000	1.470000	1.495000	-1.645%	65,233	-9.197%
2026-06-26	1.540400	1.560000	1.520000	1.520000	-0.948%	46,101	-10.691%
2026-06-25	1.500000	1.545000	1.500000	1.534550	+2.303%	100,917	-11.538%
2026-06-24	1.430000	1.500000	1.430000	1.500000	+10.092%	85,546	-9.500%
2026-06-23	1.390400	1.400000	1.360000	1.362500	-1.978%	15,558	-0.367%
2026-06-22	1.385000	1.390000	1.336000	1.390000	-0.743%	6,297	-2.338%
2026-06-18	1.360000	1.410000	1.350000	1.400400	+8.558%	48,008	-3.063%
2026-06-17	1.340000	1.379900	1.290000	1.290000	-4.586%	76,648	+5.233%
2026-06-16	1.385150	1.390000	1.320000	1.352000	-0.588%	18,261	+0.407%
2026-06-15	1.380000	1.410000	1.360000	1.360000	+2.256%	245,540	-0.184%
2026-06-12	1.340000	1.385900	1.319600	1.330000	+4.724%	110,617	+2.068%
2026-06-11	1.280000	1.280000	1.229400	1.270000	+1.600%	55,775	+6.890%
2026-06-10	1.210000	1.260000	1.210000	1.250000	-0.446%	2,396	+8.600%
2026-06-09	1.210000	1.305000	1.210000	1.255600	-0.790%	29,202	+8.116%
2026-06-08	1.250000	1.270000	1.250000	1.265600	-0.346%	28,131	+7.261%
2026-06-05	1.280000	1.290000	1.250000	1.270000	+0.794%	27,352	+6.890%
2026-06-04	1.345000	1.345000	1.260000	1.260000	-1.946%	18,529	+7.738%
2026-06-03	1.250000	1.310000	1.250000	1.285000	-2.652%	42,034	+5.642%
2026-06-02	1.300000	1.340000	1.285000	1.320000	-0.752%	109,474	+2.841%
2026-06-01	1.340000	1.340000	1.280000	1.330000	-2.920%	306,957	+2.068%
2026-05-29	1.349600	1.372000	1.320000	1.370000	+2.239%	60,371	-0.912%
2026-05-28	1.300000	1.400000	1.280000	1.340000	+3.876%	467,131	+1.306%
2026-05-27	1.310000	1.320000	1.280000	1.290000	+4.032%	169,775	+5.233%
2026-05-26	1.190000	1.280000	1.190000	1.240000	+5.983%	162,774	+9.476%
2026-05-22	1.182500	1.182500	1.150000	1.170000	+1.739%	54,299	+16.026%
2026-05-21	1.175000	1.175000	1.140000	1.150000	0.000%	34,329	+18.043%
2026-05-20	1.090000	1.164000	1.090000	1.150000	+3.604%	46,522	+18.043%
2026-05-19	1.129600	1.130000	1.110000	1.110000	-4.310%	73,592	+22.297%
2026-05-18	1.135000	1.170000	1.120000	1.160000	+2.216%	75,137	+17.026%
2026-05-15	1.200000	1.200000	1.122000	1.134850	-1.266%	58,615	+19.619%
2026-05-14	1.150000	1.160000	1.130000	1.149400	-1.761%	41,156	+18.105%
2026-05-13	1.150000	1.190000	1.150000	1.170000	+1.739%	60,138	+16.026%
2026-05-12	1.170000	1.170000	1.130100	1.150000	0.000%	53,130	+18.043%
2026-05-11	1.190000	1.240000	1.150000	1.150000	-3.967%	128,245	+18.043%
2026-05-08	1.230000	1.230000	1.160000	1.197500	-1.812%	27,495	+13.361%
2026-05-07	1.150000	1.250000	1.150000	1.219600	+2.487%	207,480	+11.307%
2026-05-06	1.160000	1.200000	1.160000	1.190000	+9.174%	190,052	+14.076%
2026-05-05	1.020000	1.130000	1.020000	1.090000	+0.926%	52,385	+24.541%
2026-05-04	1.050000	1.090000	1.010000	1.080000	+2.857%	174,539	+25.694%
2026-05-01	1.073000	1.090000	1.050000	1.050000	0.000%	42,679	+29.286%
2026-04-30	1.070000	1.070000	1.040000	1.050000	+3.448%	97,594	+29.286%
2026-04-29	1.030000	1.030000	1.000000	1.015000	-2.404%	157,066	+33.744%
2026-04-28	1.040000	1.046700	1.030000	1.040000	-2.804%	72,127	+30.529%
2026-04-27	1.070000	1.095000	1.050000	1.070000	-0.926%	31,520	+26.869%
2026-04-24	1.080000	1.080000	1.060000	1.080000	-0.461%	142,001	+25.694%
2026-04-23	1.100000	1.111000	1.070000	1.085000	-4.657%	109,064	+25.115%
2026-04-22	1.140000	1.140000	1.110000	1.138000	+0.887%	54,736	+19.288%
2026-04-21	1.180000	1.210000	1.120000	1.128000	-6.777%	231,251	+20.346%
2026-04-20	1.220000	1.230000	1.180000	1.210000	-1.626%	163,156	+12.190%
2026-04-17	1.240000	1.290000	1.220000	1.230000	+6.034%	236,078	+10.366%
2026-04-16	1.130000	1.230000	1.130000	1.160000	-4.527%	141,904	+17.026%
2026-04-15	1.205000	1.225200	1.200000	1.215000	0.000%	43,314	+11.728%
2026-04-14	1.120000	1.220000	1.120000	1.215000	+5.149%	259,308	+11.728%
2026-04-13	1.050000	1.160000	1.050000	1.155500	-2.817%	106,972	+17.482%
2026-04-10	1.185000	1.200000	1.166000	1.189000	+2.500%	119,426	+14.172%
2026-04-09	1.190000	1.190000	1.124250	1.160000	-1.193%	84,452	+17.026%
2026-04-08	1.190000	1.215200	1.150000	1.174000	+11.280%	306,265	+15.630%
2026-04-07	1.070000	1.070000	1.030000	1.055000	-1.402%	162,365	+28.673%
2026-04-06	1.105000	1.110000	1.070000	1.070000	+1.403%	44,202	+26.869%
2026-04-02	1.055000	1.070000	1.030000	1.055200	-4.937%	234,411	+28.649%
2026-04-01	1.070000	1.110000	1.070000	1.110000	+5.714%	242,337	+22.297%
2026-03-31	1.000000	1.050000	0.990000	1.050000	+5.263%	342,999	+29.286%
2026-03-30	1.020000	1.020000	0.995000	0.997500	-3.155%	162,587	+36.090%
2026-03-27	1.050000	1.050000	1.016000	1.030000	-3.738%	84,596	+31.796%
2026-03-26	1.080000	1.080000	1.050000	1.070000	-2.727%	81,619	+26.869%
2026-03-25	1.120000	1.120000	1.075000	1.100000	+2.804%	54,102	+23.409%
2026-03-24	1.070000	1.070000	1.010000	1.070000	-3.604%	204,770	+26.869%
2026-03-23	1.079000	1.124000	1.070000	1.110000	+7.246%	393,499	+22.297%
2026-03-20	1.080000	1.080000	1.020000	1.035000	-1.896%	236,977	+31.159%
2026-03-19	1.050000	1.080000	1.010000	1.055000	-2.315%	191,271	+28.673%
2026-03-18	1.100000	1.100000	1.080000	1.080000	-2.703%	180,894	+25.694%
2026-03-17	1.090000	1.120000	1.090000	1.110000	+4.717%	183,375	+22.297%
2026-03-16	1.060000	1.100000	1.060000	1.060000	-0.329%	136,966	+28.066%
2026-03-13	1.100000	1.100000	1.050000	1.063500	-4.875%	199,768	+27.645%
2026-03-12	1.130000	1.130000	1.100000	1.118000	-2.783%	124,733	+21.422%
2026-03-11	1.150000	1.150000	1.130000	1.150000	-0.777%	146,649	+18.043%
2026-03-10	1.150000	1.170000	1.130000	1.159000	+3.482%	360,307	+17.127%
2026-03-09	1.120000	1.125000	1.100000	1.120000	-3.448%	303,630	+21.205%
2026-03-06	1.170000	1.170000	1.120000	1.160000	-1.277%	134,000	+17.026%
2026-03-05	1.210000	1.210000	1.140000	1.175000	-3.372%	189,551	+15.532%
2026-03-04	1.220000	1.240000	1.170000	1.216000	+2.616%	186,388	+11.637%
2026-03-03	1.190000	1.210000	1.110000	1.185000	-5.200%	555,227	+14.557%
2026-03-02	1.300000	1.340000	1.250000	1.250000	-11.348%	364,392	+8.600%
2026-02-27	1.460000	1.470000	1.390000	1.410000	-6.000%	607,160	-3.723%
2026-02-26	1.500000	1.520000	1.490000	1.500000	+1.695%	485,919	-9.500%
2026-02-25	1.460000	1.480000	1.455500	1.475000	+1.027%	143,030	-7.966%
2026-02-24	1.430000	1.500000	1.430000	1.460000	-2.013%	108,094	-7.021%
2026-02-23	1.520000	1.520000	1.470000	1.490000	+4.856%	173,409	-8.893%
2026-02-20	1.450000	1.450000	1.400000	1.421000	-4.278%	245,993	-4.469%
2026-02-19	1.445000	1.500000	1.410000	1.484500	+11.617%	394,683	-8.555%
2026-02-18	1.330000	1.330000	1.290000	1.330000	-3.623%	72,538	+2.068%
2026-02-17	1.380000	1.380000	1.350000	1.380000	+3.139%	42,897	-1.630%
2026-02-13	1.360000	1.360000	1.330000	1.338000	-0.889%	27,259	+1.457%
2026-02-12	1.410000	1.410000	1.350000	1.350000	0.000%	5,520	+0.556%
2026-02-11	1.380000	1.380000	1.350000	1.350000	-2.174%	3,745	+0.556%
2026-02-10	1.460000	1.460000	1.350000	1.380000	-3.833%	85,253	-1.630%
2026-02-09	1.400000	1.450000	1.400000	1.435000	+5.515%	121,134	-5.401%
2026-02-06	1.350000	1.390000	1.350000	1.360000	+3.422%	197,925	-0.184%
2026-02-05	1.280000	1.315000	1.280000	1.315000	+2.335%	29,678	+3.232%
2026-02-04	1.270000	1.330000	1.260000	1.285000	-0.657%	44,587	+5.642%
2026-02-03	1.340000	1.340000	1.287200	1.293500	+0.271%	45,577	+4.948%
2026-02-02	1.240000	1.300000	1.240000	1.290000	+3.200%	38,070	+5.233%
2026-01-30	1.270100	1.270100	1.224000	1.250000	+2.459%	10,970	+8.600%
2026-01-29	1.260000	1.260000	1.206600	1.220000	0.000%	63,716	+11.270%
2026-01-28	1.210000	1.237500	1.210000	1.220000	+1.667%	12,614	+11.270%
2026-01-27	1.190000	1.204000	1.170000	1.200000	0.000%	57,461	+13.125%
2026-01-26	1.190000	1.212000	1.190000	1.200000	-2.439%	56,352	+13.125%
2026-01-23	1.220000	1.230000	1.172000	1.230000	-1.205%	10,224	+10.366%
2026-01-22	1.240000	1.260000	1.240000	1.245000	+2.893%	45,122	+9.036%
2026-01-21	1.210000	1.250000	1.200000	1.210000	+2.542%	47,502	+12.190%
2026-01-20	1.200000	1.200000	1.160000	1.180000	-2.237%	51,211	+15.042%
2026-01-16	1.210000	1.220000	1.203500	1.207000	-3.440%	33,183	+12.469%
2026-01-15	1.170000	1.250000	1.170000	1.250000	+3.306%	53,079	+8.600%
2026-01-14	1.200000	1.220000	1.170000	1.210000	-5.395%	116,904	+12.190%
2026-01-13	1.290000	1.290000	1.265000	1.279000	+1.508%	32,246	+6.138%
2026-01-12	1.230000	1.280000	1.230000	1.260000	-1.563%	28,363	+7.738%
2026-01-09	1.300000	1.310000	1.270000	1.280000	-4.120%	37,063	+6.055%
2026-01-08	1.360000	1.360000	1.320000	1.335000	-1.694%	6,771	+1.685%
2026-01-07	1.380000	1.380000	1.358000	1.358000	+0.593%	38,772	-0.037%
2026-01-06	1.370000	1.380000	1.350000	1.350000	+0.746%	47,306	+0.556%
2026-01-05	1.327000	1.350000	1.310000	1.340000	-3.298%	18,536	+1.306%
2026-01-02	1.340000	1.390000	1.340000	1.385700	+6.184%	89,773	-2.035%
2025-12-31	1.280000	1.310000	1.280000	1.305000	+1.163%	12,595	+4.023%
2025-12-30	1.290000	1.310000	1.282000	1.290000	+0.781%	81,416	+5.233%
2025-12-29	1.287500	1.290000	1.280000	1.280000	0.000%	24,978	+6.055%
2025-12-26	1.265000	1.290000	1.260000	1.280000	0.000%	19,430	+6.055%
2025-12-24	1.280000	1.290000	1.270000	1.280000	0.000%	49,765	+6.055%
2025-12-23	1.250000	1.300000	1.250000	1.280000	-2.290%	20,369	+6.055%
2025-12-22	1.310000	1.333000	1.300000	1.310000	-1.132%	49,142	+3.626%
2025-12-19	1.320000	1.332500	1.300000	1.325000	-0.376%	21,829	+2.453%
2025-12-18	1.340000	1.346000	1.330000	1.330000	+0.758%	2,717	+2.068%
2025-12-17	1.330000	1.330000	1.300000	1.320000	-1.859%	32,531	+2.841%
2025-12-16	1.330000	1.360000	1.330000	1.345000	+5.078%	85,255	+0.929%
2025-12-15	1.255000	1.280000	1.255000	1.280000	+3.226%	51,982	+6.055%
2025-12-12	1.200000	1.260000	1.190000	1.240000	+2.777%	79,049	+9.476%
2025-12-11	1.150000	1.210000	1.150000	1.206500	+6.770%	56,042	+12.516%
2025-12-10	1.145500	1.150000	1.130000	1.130000	-3.004%	50,611	+20.133%
2025-12-09	1.200000	1.200000	1.150000	1.165000	-7.245%	37,963	+16.524%
2025-12-08	1.240000	1.270000	1.230000	1.256000	+2.951%	171,198	+8.081%
2025-12-05	1.220000	1.230000	1.220000	1.220000	0.000%	28,831	+11.270%
2025-12-04	1.240000	1.240000	1.220000	1.220000	-2.008%	30,240	+11.270%
2025-12-03	1.260000	1.270000	1.235000	1.245000	-0.400%	30,226	+9.036%
2025-12-02	1.260000	1.260000	1.240000	1.250000	-0.794%	44,580	+8.600%
2025-12-01	1.210000	1.273000	1.210000	1.260000	+6.780%	107,219	+7.738%
2025-11-28	1.180000	1.190000	1.170000	1.180000	-1.090%	35,583	+15.042%
2025-11-26	1.145000	1.200000	1.130000	1.193000	+0.675%	87,952	+13.789%
2025-11-25	1.165000	1.193000	1.160000	1.185000	+2.420%	13,078	+14.557%
2025-11-24	1.130000	1.180000	1.130000	1.157000	+2.571%	39,161	+17.329%
2025-11-21	1.100000	1.130000	1.080000	1.128000	+8.671%	116,724	+20.346%
2025-11-20	1.020000	1.070000	1.020000	1.038000	-0.192%	27,314	+30.780%
2025-11-19	1.072500	1.072500	1.040000	1.040000	+1.463%	109,380	+30.529%
2025-11-18	1.030000	1.030000	1.010000	1.025000	-0.485%	92,341	+32.439%
2025-11-17	1.050000	1.050000	1.020000	1.030000	-2.830%	108,095	+31.796%
2025-11-14	1.110000	1.110000	1.050000	1.060000	-3.593%	50,768	+28.066%
2025-11-13	1.130000	1.130000	1.080000	1.099500	+3.726%	301,612	+23.465%
2025-11-12	1.060000	1.080000	1.060000	1.060000	-0.469%	337,493	+28.066%
2025-11-11	1.080000	1.085000	1.050000	1.065000	+0.472%	696,920	+27.465%
2025-11-10	1.120000	1.130000	1.040000	1.060000	-5.357%	2,198,564	+28.066%
2025-11-07	1.120000	1.130000	1.090000	1.120000	-2.098%	188,895	+21.205%
2025-11-06	1.170000	1.210000	1.140000	1.144000	-14.595%	901,978	+18.663%
2025-11-05	1.340000	1.340000	1.300000	1.339500	-1.034%	69,548	+1.344%
2025-11-04	1.410000	1.410000	1.340000	1.353500	+0.259%	116,479	+0.296%
2025-11-03	1.330000	1.400000	1.330000	1.350000	+2.662%	262,481	+0.556%
2025-10-31	1.320000	1.330000	1.305000	1.315000	-0.755%	71,593	+3.232%
2025-10-30	1.340000	1.350000	1.290000	1.325000	+1.533%	193,591	+2.453%
2025-10-29	1.330000	1.330000	1.300000	1.305000	0.000%	108,572	+4.023%
2025-10-28	1.320000	1.327000	1.302500	1.305000	-1.136%	150,927	+4.023%
2025-10-27	1.350000	1.350000	1.310000	1.320000	-2.222%	139,517	+2.841%
2025-10-24	1.340000	1.360000	1.330000	1.350000	+0.372%	49,485	+0.556%
2025-10-23	1.360000	1.360000	1.330000	1.345000	-4.610%	207,203	+0.929%
2025-10-22	1.380000	1.410000	1.380000	1.410000	+2.920%	47,842	-3.723%
2025-10-21	1.390000	1.396000	1.360000	1.370000	-1.439%	131,288	-0.912%
2025-10-20	1.390000	1.410000	1.360000	1.390000	-1.418%	109,385	-2.338%
2025-10-17	1.400000	1.430000	1.390000	1.410000	-2.083%	86,713	-3.723%
2025-10-16	1.430000	1.440000	1.400000	1.440000	+2.128%	76,081	-5.729%
2025-10-15	1.400000	1.430000	1.400000	1.410000	+0.714%	147,176	-3.723%
2025-10-14	1.350000	1.400000	1.350000	1.400000	+3.704%	97,628	-3.036%
2025-10-13	1.360000	1.360000	1.280000	1.350000	-1.460%	161,336	+0.556%
2025-10-10	1.380000	1.380000	1.310000	1.370000	-0.725%	149,456	-0.912%
2025-10-09	1.370000	1.400000	1.360000	1.380000	+0.730%	117,343	-1.630%
2025-10-08	1.370000	1.370000	1.358000	1.370000	-0.725%	75,076	-0.912%
2025-10-07	1.390000	1.390000	1.350000	1.380000	-0.719%	128,735	-1.630%
2025-10-06	1.350000	1.400000	1.340000	1.390000	-0.714%	291,961	-2.338%
2025-10-03	1.350000	1.404000	1.350000	1.400000	+2.041%	101,934	-3.036%
2025-10-02	1.360000	1.380000	1.350000	1.372000	+0.513%	138,274	-1.057%
2025-10-01	1.360000	1.390000	1.350000	1.365000	-1.799%	262,259	-0.549%
2025-09-30	1.350000	1.390000	1.350000	1.390000	-0.714%	270,875	-2.338%
2025-09-29	1.400000	1.430000	1.390000	1.400000	-0.709%	371,472	-3.036%
2025-09-26	1.410000	1.420000	1.390000	1.410000	0.000%	146,850	-3.723%
2025-09-25	1.430000	1.430000	1.390000	1.410000	-1.399%	144,491	-3.723%
2025-09-24	1.440000	1.440000	1.420000	1.430000	0.000%	121,136	-5.070%
2025-09-23	1.440000	1.450000	1.420000	1.430000	0.000%	297,113	-5.070%
2025-09-22	1.420000	1.440000	1.400000	1.430000	+0.704%	278,905	-5.070%
2025-09-19	1.440000	1.460000	1.410000	1.420000	-4.698%	379,872	-4.401%
2025-09-18	1.470000	1.490000	1.459000	1.490000	-2.614%	381,844	-8.893%
2025-09-17	1.500000	1.530000	1.480000	1.530000	+2.685%	166,326	-11.275%
2025-09-16	1.490000	1.500000	1.480000	1.490000	-2.614%	180,440	-8.893%
2025-09-15	1.540000	1.550000	1.500000	1.530000	-1.923%	377,279	-11.275%
2025-09-12	1.550000	1.590000	1.540000	1.560000	-1.887%	320,368	-12.981%
2025-09-11	1.590000	1.595000	1.550000	1.590000	+2.913%	75,713	-14.623%
2025-09-10	1.560000	1.580000	1.520000	1.545000	-2.830%	161,030	-12.136%
2025-09-09	1.610000	1.610000	1.560000	1.590000	0.000%	100,152	-14.623%
2025-09-08	1.600000	1.600000	1.560000	1.590000	0.000%	186,006	-14.623%
2025-09-05	1.530000	1.590000	1.530000	1.590000	+3.922%	226,505	-14.623%
2025-09-04	1.510000	1.560000	1.510000	1.530000	+0.658%	79,636	-11.275%
2025-09-03	1.510000	1.530000	1.500000	1.520000	-0.654%	261,319	-10.691%
2025-09-02	1.520000	1.540000	1.490000	1.530000	-4.375%	437,778	-11.275%
2025-08-29	1.560000	1.610000	1.560000	1.600000	-1.235%	96,017	-15.156%
2025-08-28	1.590000	1.620000	1.570000	1.620000	+2.208%	339,965	-16.204%
2025-08-27	1.600000	1.610000	1.550000	1.585000	-0.938%	354,330	-14.353%
2025-08-26	1.630000	1.670000	1.580000	1.600000	-4.192%	222,889	-15.156%
2025-08-25	1.760000	1.760000	1.670000	1.670000	-4.023%	332,585	-18.713%
2025-08-22	1.690000	1.740000	1.650000	1.740000	+5.136%	249,136	-21.983%
2025-08-21	1.640000	1.660000	1.630000	1.655000	+0.669%	147,843	-17.976%
2025-08-20	1.740000	1.740000	1.630000	1.644000	-3.860%	420,883	-17.427%
2025-08-19	1.760000	1.760000	1.710000	1.710000	-0.581%	236,647	-20.614%
2025-08-18	1.690000	1.740000	1.690000	1.720000	+1.176%	270,754	-21.076%
2025-08-15	1.640000	1.700000	1.640000	1.700000	+4.294%	300,892	-20.147%
2025-08-14	1.610000	1.630000	1.610000	1.630000	+1.621%	148,069	-16.718%
2025-08-13	1.580000	1.660000	1.580000	1.604000	+2.492%	171,521	-15.368%
2025-08-12	1.530000	1.570000	1.530000	1.565000	+1.756%	178,499	-13.259%
2025-08-11	1.510000	1.550000	1.510000	1.538000	+0.130%	236,199	-11.736%
2025-08-08	1.520000	1.540000	1.518000	1.536000	+2.026%	102,440	-11.621%
2025-08-07	1.500000	1.540000	1.490000	1.505500	+1.040%	333,196	-9.831%
2025-08-06	1.460000	1.500000	1.460000	1.490000	+3.114%	101,255	-8.893%
2025-08-05	1.490000	1.490000	1.410000	1.445000	+1.761%	145,596	-6.055%
2025-08-04	1.400000	1.440000	1.400000	1.420000	+13.600%	373,975	-4.401%
2025-08-01	1.260000	1.300000	1.230000	1.250000	-1.575%	291,598	+8.600%
2025-07-31	1.304000	1.350000	1.270000	1.270000	0.000%	405,526	+6.890%
2025-07-30	1.240000	1.280000	1.240000	1.270000	+0.794%	97,409	+6.890%
2025-07-29	1.290000	1.300000	1.260000	1.260000	-3.077%	211,879	+7.738%
2025-07-28	1.300000	1.350000	1.280000	1.300000	-0.763%	155,627	+4.423%
2025-07-25	1.320000	1.356000	1.300000	1.310000	-2.963%	262,325	+3.626%
2025-07-24	1.365000	1.370000	1.350000	1.350000	-0.735%	68,597	+0.556%
2025-07-23	1.353500	1.360000	1.350000	1.360000	+1.493%	32,095	-0.184%
2025-07-22	1.330000	1.340000	1.307500	1.340000	+0.375%	68,870	+1.306%
2025-07-21	1.350000	1.360000	1.300000	1.335000	0.000%	235,090	+1.685%
2025-07-18	1.300000	1.360000	1.300000	1.335000	+0.869%	77,174	+1.685%
2025-07-17	1.350000	1.350000	1.310000	1.323500	-1.963%	127,778	+2.569%
2025-07-16	1.320000	1.350000	1.300000	1.350000	+1.504%	90,030	+0.556%
2025-07-15	1.350000	1.350000	1.290000	1.330000	+0.758%	177,044	+2.068%
2025-07-14	1.300000	1.330000	1.290000	1.320000	0.000%	216,166	+2.841%
2025-07-11	1.346600	1.352000	1.320000	1.320000	-0.377%	291,295	+2.841%
2025-07-10	1.310000	1.340000	1.300000	1.325000	+2.634%	374,107	+2.453%
2025-07-09	1.276500	1.300000	1.276500	1.291000	+1.654%	125,320	+5.151%
2025-07-08	1.250000	1.280000	1.250000	1.270000	+4.098%	193,355	+6.890%
2025-07-07	1.210000	1.240000	1.210000	1.220000	-0.813%	299,432	+11.270%
2025-07-03	1.200000	1.230000	1.170000	1.230000	+4.237%	181,863	+10.366%
2025-07-02	1.220000	1.230000	1.180000	1.180000	+0.855%	703,400	+15.042%
2025-07-01	1.100000	1.180000	1.100000	1.170000	+3.540%	165,943	+16.026%
2025-06-30	1.100000	1.130000	1.055000	1.130000	+3.670%	514,464	+20.133%
2025-06-27	1.100000	1.104200	1.080000	1.090000	+0.693%	172,055	+24.541%
2025-06-26	1.050000	1.100000	1.050000	1.082500	+5.097%	177,100	+25.404%
2025-06-25	0.990300	1.050000	0.990300	1.030000	+4.040%	171,582	+31.796%
2025-06-24	0.977800	1.020000	0.977800	0.990000	+6.452%	149,776	+37.121%
2025-06-23	0.930000	0.940000	0.907300	0.930000	-2.064%	240,021	+45.968%
2025-06-20	0.971100	0.971100	0.930000	0.949600	-0.659%	65,906	+42.955%
2025-06-18	0.920700	0.960000	0.920000	0.955900	+1.212%	94,572	+42.013%
2025-06-17	0.980000	0.994100	0.940700	0.944450	-4.788%	38,328	+43.734%
2025-06-16	0.955000	1.010000	0.955000	0.991940	+0.196%	72,301	+36.853%
2025-06-13	0.990600	0.990600	0.930400	0.990000	-3.883%	135,733	+37.121%
2025-06-12	1.050000	1.050000	1.010000	1.030000	-6.364%	78,965	+31.796%
2025-06-11	1.080000	1.100000	1.050000	1.100000	0.000%	76,889	+23.409%
2025-06-10	1.090000	1.100000	1.085800	1.100000	+0.457%	43,944	+23.409%
2025-06-09	1.070000	1.100000	1.060000	1.095000	+3.791%	170,861	+23.973%
2025-06-06	1.062000	1.070000	1.054000	1.055000	-3.653%	57,686	+28.673%
2025-06-05	1.100000	1.130000	1.075500	1.095000	-2.667%	223,712	+23.973%
2025-06-04	1.120000	1.150000	1.100000	1.125000	+2.273%	170,030	+20.667%
2025-06-03	1.100000	1.120000	1.100000	1.100000	-1.786%	47,224	+23.409%
2025-06-02	1.083200	1.120000	1.060000	1.120000	+1.818%	78,186	+21.205%
2025-05-30	1.140000	1.140000	1.060000	1.100000	+3.774%	51,643	+23.409%
2025-05-29	1.050000	1.070000	1.037500	1.060000	+2.913%	123,915	+28.066%
2025-05-28	1.000000	1.030000	0.990200	1.030000	+3.518%	169,828	+31.796%
2025-05-27	0.950100	1.000000	0.950100	0.995000	+7.278%	56,757	+36.432%
2025-05-23	0.949900	0.949900	0.920000	0.927500	-0.050%	5,461	+46.361%
2025-05-22	0.958900	0.958900	0.915000	0.927960	-1.281%	7,326	+46.289%
2025-05-21	0.949900	0.949900	0.937920	0.940000	-1.053%	6,853	+44.415%
2025-05-20	0.935920	0.956000	0.933500	0.950000	+5.380%	47,664	+42.895%
2025-05-19	0.920000	0.966100	0.901500	0.901500	-1.475%	55,591	+50.582%
2025-05-16	0.910100	0.920000	0.910100	0.915000	-1.507%	27,720	+48.361%
2025-05-15	0.949600	0.949600	0.914500	0.929000	+0.978%	63,478	+46.125%
2025-05-14	0.934500	0.934500	0.920000	0.920000	+0.656%	35,223	+47.554%
2025-05-13	0.910000	0.929900	0.900100	0.914000	+1.682%	55,514	+48.523%
2025-05-12	0.880100	0.936200	0.880100	0.898885	+0.998%	49,126	+51.020%
2025-05-09	0.900000	0.930500	0.885300	0.890000	+1.136%	2,780	+52.528%
2025-05-08	0.926300	0.933500	0.864900	0.880000	-2.092%	13,999	+54.261%
2025-05-07	0.880000	0.902200	0.857900	0.898800	+2.136%	6,335	+51.035%
2025-05-06	0.920100	0.920100	0.880000	0.880000	-1.035%	3,840	+54.261%
2025-05-05	0.900000	0.934800	0.889200	0.889200	+0.839%	37,184	+52.665%
2025-05-02	0.850100	0.881800	0.850100	0.881800	+1.824%	44,166	+53.946%
2025-05-01	0.880000	0.910600	0.811000	0.866000	+1.882%	4,112	+56.755%
2025-04-30	0.849400	0.880000	0.825900	0.850000	0.000%	9,190	+59.706%
2025-04-29	0.847200	0.850000	0.811875	0.850000	-1.163%	28,916	+59.706%
2025-04-28	0.835100	0.869300	0.835000	0.860000	+2.994%	26,974	+57.849%
2025-04-25	0.835700	0.846250	0.835000	0.835000	-0.890%	11,151	+62.575%
2025-04-24	0.841600	0.857000	0.835000	0.842500	+0.059%	40,436	+61.128%
2025-04-23	0.850000	0.850000	0.832200	0.842000	+3.842%	34,378	+61.223%
2025-04-22	0.815700	0.821700	0.800000	0.810850	+1.344%	27,266	+67.417%
2025-04-21	0.856100	0.856100	0.800000	0.800100	-2.517%	36,971	+69.666%
2025-04-17	0.800000	0.820757	0.797800	0.820757	+1.272%	87,509	+65.396%
2025-04-16	0.813700	0.820000	0.810450	0.810450	+0.991%	11,736	+67.500%
2025-04-15	0.800700	0.839971	0.800700	0.802500	-6.359%	121,454	+69.159%
2025-04-14	0.811200	0.857000	0.801200	0.857000	-0.023%	42,313	+58.401%
2025-04-11	0.788300	0.857200	0.788300	0.857200	+6.756%	16,678	+58.364%
2025-04-10	0.833300	0.844700	0.773600	0.802950	-7.452%	33,580	+69.064%
2025-04-09	0.800000	0.867600	0.792200	0.867600	+12.793%	6,578	+56.466%
2025-04-08	0.835000	0.835000	0.769200	0.769200	-0.104%	14,500	+76.482%
2025-04-07	0.750000	0.793200	0.750000	0.770000	-0.388%	34,319	+76.299%
2025-04-04	0.793500	0.805400	0.768800	0.773000	-6.535%	83,442	+75.614%
2025-04-03	0.830000	0.837000	0.825403	0.827050	-4.310%	54,980	+64.138%
2025-04-02	0.875000	0.876100	0.864300	0.864300	-0.369%	13,352	+57.064%
2025-04-01	0.862300	0.895200	0.862300	0.867500	-1.700%	31,362	+56.484%
2025-03-31	0.889100	0.897500	0.871200	0.882500	-6.117%	41,994	+53.824%
2025-03-28	0.955700	0.967500	0.940000	0.940000	-3.590%	52,478	+44.415%
2025-03-27	0.958600	0.975000	0.948910	0.975000	-0.642%	4,331	+39.231%
2025-03-26	1.040000	1.040000	0.981300	0.981300	-1.870%	23,423	+38.337%
2025-03-25	1.000000	1.020000	1.000000	1.000000	+1.010%	3,396	+35.750%
2025-03-24	0.999900	0.999900	0.960000	0.990000	+1.538%	2,833	+37.121%
2025-03-21	1.000000	1.010000	0.946600	0.975000	-3.465%	1,840	+39.231%
2025-03-20	1.005000	1.010000	1.005000	1.010000	-1.627%	5,440	+34.406%
2025-03-19	0.971000	1.060000	0.971000	1.026700	-3.142%	6,480	+32.220%
2025-03-18	1.060000	1.070000	1.050000	1.060000	+0.952%	15,229	+28.066%
2025-03-17	1.070000	1.070000	1.035800	1.050000	0.000%	5,170	+29.286%
2025-03-14	1.030000	1.050000	1.000000	1.050000	+1.942%	36,349	+29.286%
2025-03-13	1.027500	1.050000	1.020000	1.030000	-1.199%	20,448	+31.796%
2025-03-12	1.030000	1.055000	1.020000	1.042500	-3.472%	76,070	+30.216%
2025-03-11	1.180000	1.180000	1.070000	1.080000	-7.692%	124,276	+25.694%
2025-03-10	1.170000	1.200000	1.150000	1.170000	-3.704%	59,868	+16.026%
2025-03-07	1.110000	1.220000	1.110000	1.215000	-0.328%	302,709	+11.728%
2025-03-06	1.200000	1.250000	1.180000	1.219000	+30.878%	649,722	+11.362%
2025-03-05	0.939200	0.956500	0.911830	0.931400	+3.731%	148,984	+45.748%
2025-03-04	0.880100	0.910000	0.880000	0.897900	-2.402%	100,299	+51.186%
2025-03-03	0.913500	0.932750	0.880000	0.920000	+4.545%	56,592	+47.554%
2025-02-28	0.890000	0.896174	0.880000	0.880000	-1.465%	26,845	+54.261%
2025-02-27	0.889900	0.897700	0.880000	0.893080	+1.590%	13,927	+52.002%
2025-02-26	0.884000	0.900000	0.879100	0.879100	+1.607%	54,695	+54.419%
2025-02-25	0.875300	0.878100	0.855200	0.865200	-0.552%	19,272	+56.900%
2025-02-24	0.870000	0.890000	0.855500	0.870000	+3.571%	105,436	+56.034%
2025-02-21	0.889900	0.889900	0.840000	0.840000	+1.205%	14,926	+61.607%
2025-02-20	0.853836	0.866000	0.830000	0.830000	-2.805%	3,261	+63.554%
2025-02-19	0.890000	0.890000	0.850000	0.853950	-1.271%	6,734	+58.967%
2025-02-18	0.858800	0.889700	0.858800	0.864940	-0.935%	27,426	+56.947%
2025-02-14	0.851000	0.890000	0.851000	0.873100	+3.940%	23,602	+55.480%
2025-02-13	0.839900	0.849700	0.831250	0.840000	+2.364%	90,980	+61.607%
2025-02-12	0.829900	0.829900	0.820600	0.820600	-1.133%	8,955	+65.428%
2025-02-11	0.833340	0.839900	0.826545	0.830000	+1.405%	10,148	+63.554%
2025-02-10	0.850000	0.850000	0.813000	0.818500	-0.450%	20,466	+65.852%
2025-02-07	0.858700	0.858700	0.822200	0.822200	+0.134%	2,417	+65.106%
2025-02-06	0.784300	0.845900	0.784300	0.821100	+2.895%	9,547	+65.327%
2025-02-05	0.810000	0.817960	0.795600	0.798000	-0.375%	3,071	+70.113%
2025-02-04	0.818900	0.824100	0.801000	0.801000	-0.373%	25,919	+69.476%

.dark-mode .XG8nB8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XG8nB8{ color: #333333; background-color: white; border: 2px solid #333333; }AFLYYAIR FRANCE-KLM ADSstock OTC ADR

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR