OTC Markets OTCPK - Delayed Quote USD

Air France-KLM SA (AFLYY)

0.7400

-0.0020

(-0.27%)

At close: January 21 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.7300	0.7700	0.7300	0.7400	0.7400	51,800
Jan 17, 2025	0.7300	0.7500	0.7300	0.7300	0.7300	18,700
Jan 16, 2025	0.7100	0.7200	0.7000	0.7200	0.7200	58,400
Jan 15, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	59,700
Jan 14, 2025	0.7100	0.7300	0.7100	0.7100	0.7100	41,000
Jan 13, 2025	0.7300	0.7400	0.7100	0.7100	0.7100	26,000
Jan 10, 2025	0.7800	0.7800	0.7300	0.7400	0.7400	56,500
Jan 8, 2025	0.8000	0.8100	0.7800	0.7800	0.7800	290,700
Jan 7, 2025	0.7700	0.8300	0.7700	0.8300	0.8300	23,000
Jan 6, 2025	0.7800	0.8000	0.7800	0.7900	0.7900	21,600
Jan 3, 2025	0.8000	0.8000	0.7600	0.7900	0.7900	179,100
Jan 2, 2025	0.8100	0.8300	0.8100	0.8300	0.8300	84,800
Dec 31, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	54,500
Dec 30, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	132,200
Dec 27, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	33,500
Dec 26, 2024	0.8400	0.8500	0.8000	0.8200	0.8200	49,500
Dec 24, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	17,700
Dec 23, 2024	0.8100	0.8300	0.8000	0.8200	0.8200	32,900
Dec 20, 2024	0.8100	0.8300	0.7900	0.8300	0.8300	34,300
Dec 19, 2024	0.8500	0.8700	0.8300	0.8300	0.8300	27,400
Dec 18, 2024	0.8400	0.8600	0.8300	0.8600	0.8600	158,800
Dec 17, 2024	0.8000	0.8300	0.8000	0.8000	0.8000	52,400
Dec 16, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	29,300
Dec 13, 2024	0.8300	0.8300	0.8000	0.8100	0.8100	57,300
Dec 12, 2024	0.8100	0.8200	0.7900	0.8100	0.8100	140,400
Dec 11, 2024	0.8000	0.8100	0.7500	0.7900	0.7900	595,400
Dec 10, 2024	0.8000	0.8400	0.8000	0.8100	0.8100	65,900
Dec 9, 2024	0.8400	0.8400	0.8000	0.8200	0.8200	18,600
Dec 6, 2024	0.8200	0.8400	0.8100	0.8400	0.8400	36,000
Dec 5, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	50,800
Dec 4, 2024	0.7900	0.7900	0.7700	0.7900	0.7900	33,200
Dec 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,800
Dec 2, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	51,400
Nov 29, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	5,900
Nov 27, 2024	0.7500	0.8200	0.7500	0.8000	0.8000	17,400
Nov 26, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	7,700
Nov 25, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	52,300
Nov 22, 2024	0.7700	0.8100	0.7700	0.7900	0.7900	220,200
Nov 21, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	24,400
Nov 20, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	107,700
Nov 19, 2024	0.8000	0.8400	0.8000	0.8300	0.8300	24,100
Nov 18, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,000
Nov 15, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	3,000
Nov 14, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	55,200
Nov 13, 2024	0.8500	0.8500	0.8200	0.8400	0.8400	33,600
Nov 12, 2024	0.8500	0.8500	0.8200	0.8300	0.8300	90,600
Nov 11, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	79,400
Nov 8, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	19,500
Nov 7, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	150,500
Nov 6, 2024	0.9500	0.9500	0.9300	0.9500	0.9500	8,900
Nov 5, 2024	0.9900	0.9900	0.9300	0.9700	0.9700	72,200
Nov 4, 2024	0.9400	0.9700	0.9300	0.9500	0.9500	43,800
Nov 1, 2024	0.9800	0.9800	0.9300	0.9400	0.9400	9,700
Oct 31, 2024	0.9800	0.9900	0.9700	0.9700	0.9700	3,500
Oct 30, 2024	0.9600	1.0100	0.9600	0.9800	0.9800	4,700
Oct 29, 2024	1.0000	1.0000	0.9800	0.9900	0.9900	8,200
Oct 28, 2024	1.0500	1.0500	1.0100	1.0200	1.0200	65,100
Oct 25, 2024	0.9700	1.0100	0.9700	1.0100	1.0100	7,800
Oct 24, 2024	0.9700	0.9800	0.9500	0.9500	0.9500	30,800
Oct 23, 2024	0.9600	0.9600	0.9500	0.9600	0.9600	13,100
Oct 22, 2024	0.9700	0.9900	0.9600	0.9700	0.9700	73,400
Oct 21, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	5,900
Oct 18, 2024	1.0100	1.0100	0.9800	0.9900	0.9900	12,800
Oct 17, 2024	0.9800	1.0000	0.9800	0.9900	0.9900	147,200
Oct 16, 2024	1.0000	1.0000	0.9700	0.9800	0.9800	46,900
Oct 15, 2024	0.9400	0.9900	0.9400	0.9800	0.9800	19,800
Oct 14, 2024	0.9400	0.9600	0.9200	0.9300	0.9300	95,400
Oct 11, 2024	0.9500	0.9500	0.9100	0.9300	0.9300	16,100
Oct 10, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	19,900
Oct 9, 2024	0.9300	0.9400	0.9000	0.9100	0.9100	5,800
Oct 8, 2024	0.9000	0.9300	0.8900	0.9300	0.9300	41,000
Oct 7, 2024	0.9000	0.9300	0.8200	0.9000	0.9000	97,300
Oct 4, 2024	0.8800	0.9300	0.8800	0.9300	0.9300	129,900
Oct 3, 2024	0.9300	0.9300	0.8900	0.9000	0.9000	23,500
Oct 2, 2024	0.9300	0.9300	0.8900	0.9100	0.9100	52,900
Oct 1, 2024	1.0300	1.0300	0.9600	0.9800	0.9800	86,700
Sep 30, 2024	1.0400	1.0500	1.0200	1.0400	1.0400	125,900
Sep 27, 2024	1.0200	1.0400	1.0000	1.0100	1.0100	36,000
Sep 26, 2024	0.9800	1.0300	0.9800	1.0200	1.0200	75,600
Sep 25, 2024	0.9800	1.0000	0.9600	1.0000	1.0000	14,500
Sep 24, 2024	0.9700	0.9800	0.9400	0.9400	0.9400	64,400
Sep 23, 2024	0.9800	0.9800	0.9100	0.9400	0.9400	92,400
Sep 20, 2024	0.9800	1.0100	0.9600	0.9900	0.9900	150,800
Sep 19, 2024	0.9500	0.9900	0.9100	0.9300	0.9300	69,200
Sep 18, 2024	0.9400	0.9500	0.9200	0.9500	0.9500	5,700
Sep 17, 2024	0.9500	0.9600	0.9400	0.9400	0.9400	16,400
Sep 16, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	9,100
Sep 13, 2024	0.8900	0.9500	0.8900	0.9000	0.9000	40,800
Sep 12, 2024	0.8900	0.9200	0.8900	0.9100	0.9100	8,100
Sep 11, 2024	0.8900	0.9300	0.8900	0.9100	0.9100	17,200
Sep 10, 2024	0.8600	0.9100	0.8600	0.9100	0.9100	93,700
Sep 9, 2024	0.8200	0.8500	0.8200	0.8400	0.8400	5,200
Sep 6, 2024	0.8800	0.9000	0.8400	0.8400	0.8400	9,700
Sep 5, 2024	0.9400	0.9400	0.8600	0.9000	0.9000	14,000
Sep 4, 2024	0.8000	0.8800	0.8000	0.8600	0.8600	50,600
Sep 3, 2024	0.8500	0.9000	0.8400	0.8700	0.8700	166,500
Aug 30, 2024	0.9000	0.9000	0.8400	0.8600	0.8600	16,000
Aug 29, 2024	0.8500	0.9100	0.8000	0.8200	0.8200	29,800
Aug 28, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	3,600
Aug 27, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	17,100
Aug 26, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	6,700
Aug 23, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	16,000
Aug 22, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	2,700
Aug 21, 2024	0.7800	0.8100	0.7800	0.7900	0.7900	57,200
Aug 20, 2024	0.7700	0.8200	0.7700	0.7800	0.7800	106,200
Aug 19, 2024	0.7700	0.8200	0.7700	0.8000	0.8000	7,400
Aug 16, 2024	0.7800	0.8100	0.7800	0.8100	0.8100	3,800
Aug 15, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	21,400
Aug 14, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	4,200
Aug 13, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	9,600
Aug 12, 2024	0.8000	0.8100	0.7800	0.7900	0.7900	28,700
Aug 9, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	30,300
Aug 8, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	11,000
Aug 7, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	34,200
Aug 6, 2024	0.8100	0.8400	0.8100	0.8200	0.8200	13,500
Aug 5, 2024	0.7700	0.8400	0.7700	0.8000	0.8000	81,200
Aug 2, 2024	0.8200	0.8500	0.8100	0.8100	0.8100	45,700
Aug 1, 2024	0.8400	0.8400	0.8100	0.8400	0.8400	25,800
Jul 31, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	29,900
Jul 30, 2024	0.8100	0.8800	0.8100	0.8500	0.8500	24,200
Jul 29, 2024	0.8800	0.9000	0.8700	0.8700	0.8700	17,500
Jul 26, 2024	0.9300	0.9300	0.8900	0.9100	0.9100	28,500
Jul 25, 2024	0.8900	0.9200	0.8600	0.9200	0.9200	132,600
Jul 24, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	109,700
Jul 23, 2024	0.8800	0.9000	0.8600	0.8600	0.8600	8,300
Jul 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	72,500
Jul 19, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	3,200
Jul 18, 2024	0.8500	0.9100	0.8500	0.8800	0.8800	63,500
Jul 17, 2024	0.8400	0.9200	0.8400	0.8700	0.8700	23,300
Jul 16, 2024	0.8300	0.8600	0.8200	0.8600	0.8600	42,600
Jul 15, 2024	0.8600	0.8700	0.8200	0.8600	0.8600	367,300
Jul 12, 2024	0.8600	0.8800	0.8400	0.8400	0.8400	135,000
Jul 11, 2024	0.9000	0.9000	0.8500	0.8600	0.8600	274,100
Jul 10, 2024	0.9200	0.9400	0.8900	0.8900	0.8900	34,200
Jul 9, 2024	0.9200	0.9200	0.8900	0.9000	0.9000	12,900
Jul 8, 2024	0.9600	0.9600	0.9100	0.9200	0.9200	8,100
Jul 5, 2024	0.9200	0.9600	0.9000	0.9600	0.9600	8,200
Jul 3, 2024	0.8300	0.9400	0.8300	0.9200	0.9200	14,000
Jul 2, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	45,600
Jul 1, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	157,900
Jun 28, 2024	0.9200	0.9300	0.9000	0.9200	0.9200	286,500
Jun 27, 2024	1.0100	1.0100	0.8900	0.9500	0.9500	173,400
Jun 26, 2024	1.0100	1.0100	1.0000	1.0100	1.0100	46,700
Jun 25, 2024	1.0600	1.0600	1.0200	1.0200	1.0200	22,900
Jun 24, 2024	1.0600	1.0600	1.0400	1.0500	1.0500	7,700
Jun 21, 2024	1.0500	1.0500	1.0300	1.0500	1.0500	16,000
Jun 20, 2024	1.0500	1.0500	1.0200	1.0500	1.0500	55,400
Jun 18, 2024	1.0700	1.0700	1.0500	1.0500	1.0500	25,500
Jun 17, 2024	1.0800	1.0800	1.0500	1.0800	1.0800	20,800
Jun 14, 2024	1.1000	1.1000	1.0600	1.0800	1.0800	20,200
Jun 13, 2024	1.1100	1.1200	1.0900	1.1000	1.1000	14,900
Jun 12, 2024	1.0900	1.1400	1.0900	1.1400	1.1400	13,600
Jun 11, 2024	1.0900	1.1500	1.0800	1.1200	1.1200	5,600
Jun 10, 2024	1.1300	1.1300	1.0300	1.1300	1.1300	28,300
Jun 7, 2024	1.1100	1.1200	1.0900	1.1200	1.1200	6,200
Jun 6, 2024	1.1400	1.1500	1.1200	1.1200	1.1200	14,900
Jun 5, 2024	1.1200	1.1600	1.1200	1.1300	1.1300	12,900
Jun 4, 2024	1.1200	1.1500	1.1200	1.1500	1.1500	2,400
Jun 3, 2024	1.1600	1.1700	1.1400	1.1400	1.1400	21,500
May 31, 2024	1.0900	1.1400	1.0900	1.1300	1.1300	2,400
May 30, 2024	1.0900	1.1100	1.0800	1.1000	1.1000	26,000
May 29, 2024	1.1000	1.1100	1.0600	1.0800	1.0800	40,700
May 28, 2024	1.1000	1.1200	1.1000	1.1200	1.1200	20,900
May 24, 2024	1.1000	1.1400	1.1000	1.1200	1.1200	2,300
May 23, 2024	1.1600	1.1600	1.0800	1.0800	1.0800	26,100
May 22, 2024	1.1300	1.1800	1.1200	1.1400	1.1400	18,900
May 21, 2024	1.1700	1.1700	1.1300	1.1300	1.1300	9,800
May 20, 2024	1.1700	1.1700	1.1200	1.1300	1.1300	39,000
May 17, 2024	1.1500	1.1500	1.1100	1.1300	1.1300	65,800
May 16, 2024	1.2000	1.2000	1.1300	1.1300	1.1300	55,800
May 15, 2024	1.1300	1.2000	1.1300	1.1800	1.1800	22,800
May 14, 2024	1.2000	1.2000	1.1400	1.1600	1.1600	67,100
May 13, 2024	1.1600	1.1600	1.1100	1.1100	1.1100	28,600
May 10, 2024	1.1200	1.1200	1.0800	1.1000	1.1000	28,600
May 9, 2024	1.0600	1.1200	1.0600	1.1200	1.1200	3,800
May 8, 2024	1.1000	1.1200	1.0800	1.1100	1.1100	40,800
May 7, 2024	1.1000	1.1000	1.0800	1.0800	1.0800	7,500
May 6, 2024	1.0600	1.1900	1.0600	1.1200	1.1200	17,800
May 3, 2024	1.0800	1.1200	1.0800	1.1000	1.1000	33,100
May 2, 2024	1.1200	1.1200	1.0600	1.1200	1.1200	9,900
May 1, 2024	1.0400	1.1200	1.0400	1.1200	1.1200	12,900
Apr 30, 2024	1.1300	1.1300	1.0500	1.0800	1.0800	8,900
Apr 29, 2024	1.1000	1.1300	1.0500	1.1000	1.1000	18,200
Apr 26, 2024	1.1500	1.1500	1.0500	1.0800	1.0800	55,900
Apr 25, 2024	1.0600	1.0700	1.0500	1.0600	1.0600	37,700
Apr 24, 2024	1.1100	1.1100	1.0600	1.0600	1.0600	19,500
Apr 23, 2024	1.0600	1.0900	1.0600	1.0700	1.0700	10,100
Apr 22, 2024	1.1100	1.1200	1.1000	1.1200	1.1200	17,600
Apr 19, 2024	1.0600	1.1500	1.0600	1.0800	1.0800	11,500
Apr 18, 2024	1.0500	1.0800	1.0500	1.0600	1.0600	13,700
Apr 17, 2024	1.0600	1.0600	1.0000	1.0600	1.0600	46,700
Apr 16, 2024	1.0400	1.0400	1.0000	1.0100	1.0100	67,200
Apr 15, 2024	1.0200	1.0400	1.0100	1.0100	1.0100	52,000
Apr 12, 2024	1.0800	1.0900	1.0100	1.0200	1.0200	278,000
Apr 11, 2024	1.0900	1.1300	1.0900	1.0900	1.0900	15,100
Apr 10, 2024	1.0600	1.1600	1.0600	1.1200	1.1200	10,500
Apr 9, 2024	1.1000	1.1100	1.0900	1.0900	1.0900	17,300
Apr 8, 2024	1.0700	1.1200	1.0700	1.1000	1.1000	84,400
Apr 5, 2024	1.1000	1.1000	1.0500	1.0600	1.0600	69,700
Apr 4, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	39,800
Apr 3, 2024	1.0900	1.1000	1.0800	1.1000	1.1000	9,200
Apr 2, 2024	1.1500	1.1500	1.0600	1.1000	1.1000	42,500
Apr 1, 2024	1.1100	1.1600	1.1100	1.1200	1.1200	13,900
Mar 28, 2024	1.1000	1.1300	1.0800	1.1300	1.1300	32,200
Mar 27, 2024	1.1300	1.1300	1.1100	1.1200	1.1200	28,800
Mar 26, 2024	1.1000	1.1100	1.0800	1.1100	1.1100	29,300
Mar 25, 2024	1.0400	1.1200	1.0400	1.0800	1.0800	117,800
Mar 22, 2024	1.1300	1.1300	1.0900	1.0900	1.0900	21,200
Mar 21, 2024	1.1000	1.1300	1.0900	1.1200	1.1200	31,700
Mar 20, 2024	1.0300	1.1100	1.0300	1.1000	1.1000	31,900
Mar 19, 2024	1.1000	1.1100	1.0700	1.1000	1.1000	52,100
Mar 18, 2024	1.1200	1.1200	1.0900	1.0900	1.0900	4,600
Mar 15, 2024	1.1100	1.1200	1.0900	1.1100	1.1100	31,700
Mar 14, 2024	1.1100	1.1500	1.1000	1.1000	1.1000	221,700
Mar 13, 2024	1.1400	1.1900	1.1100	1.1700	1.1700	148,000
Mar 12, 2024	1.1900	1.1900	1.1200	1.1500	1.1500	36,600
Mar 11, 2024	1.1400	1.1600	1.1000	1.1600	1.1600	132,200
Mar 8, 2024	1.1300	1.1400	1.1000	1.1200	1.1200	47,300
Mar 7, 2024	1.1200	1.1500	1.1100	1.1300	1.1300	29,800
Mar 6, 2024	1.1200	1.1400	1.1000	1.1100	1.1100	137,400
Mar 5, 2024	1.1200	1.1200	1.0800	1.1000	1.1000	137,600
Mar 4, 2024	1.0800	1.1500	1.0800	1.1300	1.1300	108,700
Mar 1, 2024	1.1900	1.1900	1.1500	1.1700	1.1700	171,600
Feb 29, 2024	1.2100	1.2400	1.1700	1.2100	1.2100	262,000
Feb 28, 2024	1.2700	1.2800	1.2400	1.2700	1.2700	23,600
Feb 27, 2024	1.2700	1.3100	1.2700	1.3000	1.3000	54,700
Feb 26, 2024	1.3000	1.3000	1.2400	1.2700	1.2700	129,800
Feb 23, 2024	1.2600	1.3000	1.2600	1.2900	1.2900	32,000
Feb 22, 2024	1.2200	1.3100	1.2200	1.2700	1.2700	29,900
Feb 21, 2024	1.2400	1.2500	1.2400	1.2400	1.2400	8,700
Feb 20, 2024	1.2000	1.2400	1.2000	1.2400	1.2400	48,700
Feb 16, 2024	1.1900	1.2500	1.1900	1.2200	1.2200	41,800
Feb 15, 2024	1.2700	1.2700	1.2400	1.2400	1.2400	35,900
Feb 14, 2024	1.2200	1.2600	1.2200	1.2600	1.2600	7,300
Feb 13, 2024	1.2300	1.2600	1.2000	1.2000	1.2000	55,100
Feb 12, 2024	1.2900	1.2900	1.2400	1.2500	1.2500	51,900
Feb 9, 2024	1.2900	1.2900	1.2300	1.2500	1.2500	108,700
Feb 8, 2024	1.3100	1.3200	1.2700	1.2700	1.2700	43,200
Feb 7, 2024	1.3100	1.3100	1.2700	1.2800	1.2800	59,400
Feb 6, 2024	1.2800	1.3300	1.2800	1.3100	1.3100	2,000
Feb 5, 2024	1.3400	1.3500	1.2900	1.3100	1.3100	43,000
Feb 2, 2024	1.3400	1.3700	1.3200	1.3200	1.3200	4,300
Feb 1, 2024	1.2900	1.3400	1.2900	1.3400	1.3400	9,700
Jan 31, 2024	1.2900	1.3400	1.2900	1.3200	1.3200	19,300
Jan 30, 2024	1.3200	1.3600	1.3200	1.3400	1.3400	9,500
Jan 29, 2024	1.3800	1.3900	1.3200	1.3600	1.3600	34,400
Jan 26, 2024	1.3900	1.4000	1.3300	1.3600	1.3600	15,700
Jan 25, 2024	1.3600	1.3900	1.3600	1.3600	1.3600	16,600
Jan 24, 2024	1.3100	1.3500	1.3100	1.3400	1.3400	18,200
Jan 23, 2024	1.2700	1.3200	1.2700	1.3100	1.3100	13,000
Jan 22, 2024	1.2800	1.3100	1.2700	1.2700	1.2700	28,000

DLAKY Deutsche Lufthansa AG

6.19

+3.86%

JAPSY Japan Airlines Co., Ltd.

7.73

-0.13%

ICAGY International Consolidated Airlines Group S.A.

8.10

+5.06%

DLAKF Deutsche Lufthansa AG

6.16

0.00%

BABWF International Consolidated Airlines Group S.A.

4.0000

0.00%

SINGY Singapore Airlines Limited

9.40

+3.07%

CPCAY Cathay Pacific Airways Limited

6.77

+1.20%

LTM LATAM Airlines Group S.A.

27.60

+1.25%

NOKPF Nok Airlines Public Company Limited

0.0100

+100.00%

ACDVF Air Canada

14.22

+0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air France-KLM SA (AFLYY)

Related Tickers