Dark

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR

EOD

Jul 10, 2025

1.33USD+2.634%(+0.03)374,107

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
2025-07-10	1.310000	1.340000	1.300000	1.325000	+2.634%	374,107	0.000%
2025-07-09	1.276500	1.300000	1.276500	1.291000	+1.654%	125,320	+2.634%
2025-07-08	1.250000	1.280000	1.250000	1.270000	+4.098%	193,355	+4.331%
2025-07-07	1.210000	1.240000	1.210000	1.220000	-0.813%	299,432	+8.607%
2025-07-03	1.200000	1.230000	1.170000	1.230000	+4.237%	181,863	+7.724%
2025-07-02	1.220000	1.230000	1.180000	1.180000	+0.855%	703,400	+12.288%
2025-07-01	1.100000	1.180000	1.100000	1.170000	+3.540%	165,943	+13.248%
2025-06-30	1.100000	1.130000	1.055000	1.130000	+3.670%	514,464	+17.257%
2025-06-27	1.100000	1.104200	1.080000	1.090000	+0.693%	172,055	+21.560%
2025-06-26	1.050000	1.100000	1.050000	1.082500	+5.097%	177,100	+22.402%
2025-06-25	0.990300	1.050000	0.990300	1.030000	+4.040%	171,582	+28.641%
2025-06-24	0.977800	1.020000	0.977800	0.990000	+6.452%	149,776	+33.838%
2025-06-23	0.930000	0.940000	0.907300	0.930000	-2.064%	240,021	+42.473%
2025-06-20	0.971100	0.971100	0.930000	0.949600	-0.659%	65,906	+39.532%
2025-06-18	0.920700	0.960000	0.920000	0.955900	+1.212%	94,572	+38.613%
2025-06-17	0.980000	0.994100	0.940700	0.944450	-4.788%	38,328	+40.293%
2025-06-16	0.955000	1.010000	0.955000	0.991940	+0.196%	72,301	+33.577%
2025-06-13	0.990600	0.990600	0.930400	0.990000	-3.883%	135,733	+33.838%
2025-06-12	1.050000	1.050000	1.010000	1.030000	-6.364%	78,965	+28.641%
2025-06-11	1.080000	1.100000	1.050000	1.100000	0.000%	76,889	+20.455%
2025-06-10	1.090000	1.100000	1.085800	1.100000	+0.457%	43,944	+20.455%
2025-06-09	1.070000	1.100000	1.060000	1.095000	+3.791%	170,861	+21.005%
2025-06-06	1.062000	1.070000	1.054000	1.055000	-3.653%	57,686	+25.592%
2025-06-05	1.100000	1.130000	1.075500	1.095000	-2.667%	223,712	+21.005%
2025-06-04	1.120000	1.150000	1.100000	1.125000	+2.273%	170,030	+17.778%
2025-06-03	1.100000	1.120000	1.100000	1.100000	-1.786%	47,224	+20.455%
2025-06-02	1.083200	1.120000	1.060000	1.120000	+1.818%	78,186	+18.304%
2025-05-30	1.140000	1.140000	1.060000	1.100000	+3.774%	51,643	+20.455%
2025-05-29	1.050000	1.070000	1.037500	1.060000	+2.913%	123,915	+25.000%
2025-05-28	1.000000	1.030000	0.990200	1.030000	+3.518%	169,828	+28.641%
2025-05-27	0.950100	1.000000	0.950100	0.995000	+7.278%	56,757	+33.166%
2025-05-23	0.949900	0.949900	0.920000	0.927500	-0.050%	5,461	+42.857%
2025-05-22	0.958900	0.958900	0.915000	0.927960	-1.281%	7,326	+42.786%
2025-05-21	0.949900	0.949900	0.937920	0.940000	-1.053%	6,853	+40.957%
2025-05-20	0.935920	0.956000	0.933500	0.950000	+5.380%	47,664	+39.474%
2025-05-19	0.920000	0.966100	0.901500	0.901500	-1.475%	55,591	+46.977%
2025-05-16	0.910100	0.920000	0.910100	0.915000	-1.507%	27,720	+44.809%
2025-05-15	0.949600	0.949600	0.914500	0.929000	+0.978%	63,478	+42.626%
2025-05-14	0.934500	0.934500	0.920000	0.920000	+0.656%	35,223	+44.022%
2025-05-13	0.910000	0.929900	0.900100	0.914000	+1.682%	55,514	+44.967%
2025-05-12	0.880100	0.936200	0.880100	0.898885	+0.998%	49,126	+47.405%
2025-05-09	0.900000	0.930500	0.885300	0.890000	+1.136%	2,780	+48.876%
2025-05-08	0.926300	0.933500	0.864900	0.880000	-2.092%	13,999	+50.568%
2025-05-07	0.880000	0.902200	0.857900	0.898800	+2.136%	6,335	+47.419%
2025-05-06	0.920100	0.920100	0.880000	0.880000	-1.035%	3,840	+50.568%
2025-05-05	0.900000	0.934800	0.889200	0.889200	+0.839%	37,184	+49.010%
2025-05-02	0.850100	0.881800	0.850100	0.881800	+1.824%	44,166	+50.261%
2025-05-01	0.880000	0.910600	0.811000	0.866000	+1.882%	4,112	+53.002%
2025-04-30	0.849400	0.880000	0.825900	0.850000	0.000%	9,190	+55.882%
2025-04-29	0.847200	0.850000	0.811875	0.850000	-1.163%	28,916	+55.882%
2025-04-28	0.835100	0.869300	0.835000	0.860000	+2.994%	26,974	+54.070%
2025-04-25	0.835700	0.846250	0.835000	0.835000	-0.890%	11,151	+58.683%
2025-04-24	0.841600	0.857000	0.835000	0.842500	+0.059%	40,436	+57.270%
2025-04-23	0.850000	0.850000	0.832200	0.842000	+3.842%	34,378	+57.363%
2025-04-22	0.815700	0.821700	0.800000	0.810850	+1.344%	27,266	+63.409%
2025-04-21	0.856100	0.856100	0.800000	0.800100	-2.517%	36,971	+65.604%
2025-04-17	0.800000	0.820757	0.797800	0.820757	+1.272%	87,509	+61.436%
2025-04-16	0.813700	0.820000	0.810450	0.810450	+0.991%	11,736	+63.489%
2025-04-15	0.800700	0.839971	0.800700	0.802500	-6.359%	121,454	+65.109%
2025-04-14	0.811200	0.857000	0.801200	0.857000	-0.023%	42,313	+54.609%
2025-04-11	0.788300	0.857200	0.788300	0.857200	+6.756%	16,678	+54.573%
2025-04-10	0.833300	0.844700	0.773600	0.802950	-7.452%	33,580	+65.017%
2025-04-09	0.800000	0.867600	0.792200	0.867600	+12.793%	6,578	+52.720%
2025-04-08	0.835000	0.835000	0.769200	0.769200	-0.104%	14,500	+72.257%
2025-04-07	0.750000	0.793200	0.750000	0.770000	-0.388%	34,319	+72.078%
2025-04-04	0.793500	0.805400	0.768800	0.773000	-6.535%	83,442	+71.410%
2025-04-03	0.830000	0.837000	0.825403	0.827050	-4.310%	54,980	+60.208%
2025-04-02	0.875000	0.876100	0.864300	0.864300	-0.369%	13,352	+53.303%
2025-04-01	0.862300	0.895200	0.862300	0.867500	-1.700%	31,362	+52.738%
2025-03-31	0.889100	0.897500	0.871200	0.882500	-6.117%	41,994	+50.142%
2025-03-28	0.955700	0.967500	0.940000	0.940000	-3.590%	52,478	+40.957%
2025-03-27	0.958600	0.975000	0.948910	0.975000	-0.642%	4,331	+35.897%
2025-03-26	1.040000	1.040000	0.981300	0.981300	-1.870%	23,423	+35.025%
2025-03-25	1.000000	1.020000	1.000000	1.000000	+1.010%	3,396	+32.500%
2025-03-24	0.999900	0.999900	0.960000	0.990000	+1.538%	2,833	+33.838%
2025-03-21	1.000000	1.010000	0.946600	0.975000	-3.465%	1,840	+35.897%
2025-03-20	1.005000	1.010000	1.005000	1.010000	-1.627%	5,440	+31.188%
2025-03-19	0.971000	1.060000	0.971000	1.026700	-3.142%	6,480	+29.054%
2025-03-18	1.060000	1.070000	1.050000	1.060000	+0.952%	15,229	+25.000%
2025-03-17	1.070000	1.070000	1.035800	1.050000	0.000%	5,170	+26.190%
2025-03-14	1.030000	1.050000	1.000000	1.050000	+1.942%	36,349	+26.190%
2025-03-13	1.027500	1.050000	1.020000	1.030000	-1.199%	20,448	+28.641%
2025-03-12	1.030000	1.055000	1.020000	1.042500	-3.472%	76,070	+27.098%
2025-03-11	1.180000	1.180000	1.070000	1.080000	-7.692%	124,276	+22.685%
2025-03-10	1.170000	1.200000	1.150000	1.170000	-3.704%	59,868	+13.248%
2025-03-07	1.110000	1.220000	1.110000	1.215000	-0.328%	302,709	+9.053%
2025-03-06	1.200000	1.250000	1.180000	1.219000	+30.878%	649,722	+8.696%
2025-03-05	0.939200	0.956500	0.911830	0.931400	+3.731%	148,984	+42.259%
2025-03-04	0.880100	0.910000	0.880000	0.897900	-2.402%	100,299	+47.567%
2025-03-03	0.913500	0.932750	0.880000	0.920000	+4.545%	56,592	+44.022%
2025-02-28	0.890000	0.896174	0.880000	0.880000	-1.465%	26,845	+50.568%
2025-02-27	0.889900	0.897700	0.880000	0.893080	+1.590%	13,927	+48.363%
2025-02-26	0.884000	0.900000	0.879100	0.879100	+1.607%	54,695	+50.722%
2025-02-25	0.875300	0.878100	0.855200	0.865200	-0.552%	19,272	+53.144%
2025-02-24	0.870000	0.890000	0.855500	0.870000	+3.571%	105,436	+52.299%
2025-02-21	0.889900	0.889900	0.840000	0.840000	+1.205%	14,926	+57.738%
2025-02-20	0.853836	0.866000	0.830000	0.830000	-2.805%	3,261	+59.639%
2025-02-19	0.890000	0.890000	0.850000	0.853950	-1.271%	6,734	+55.161%
2025-02-18	0.858800	0.889700	0.858800	0.864940	-0.935%	27,426	+53.190%
2025-02-14	0.851000	0.890000	0.851000	0.873100	+3.940%	23,602	+51.758%
2025-02-13	0.839900	0.849700	0.831250	0.840000	+2.364%	90,980	+57.738%
2025-02-12	0.829900	0.829900	0.820600	0.820600	-1.133%	8,955	+61.467%
2025-02-11	0.833340	0.839900	0.826545	0.830000	+1.405%	10,148	+59.639%
2025-02-10	0.850000	0.850000	0.813000	0.818500	-0.450%	20,466	+61.881%
2025-02-07	0.858700	0.858700	0.822200	0.822200	+0.134%	2,417	+61.153%
2025-02-06	0.784300	0.845900	0.784300	0.821100	+2.895%	9,547	+61.369%
2025-02-05	0.810000	0.817960	0.795600	0.798000	-0.375%	3,071	+66.040%
2025-02-04	0.818900	0.824100	0.801000	0.801000	-0.373%	25,919	+65.418%
2025-02-03	0.780000	0.814000	0.780000	0.804000	-0.415%	48,079	+64.801%
2025-01-31	0.780100	0.815000	0.780100	0.807350	+0.906%	6,662	+64.117%
2025-01-30	0.820000	0.820000	0.800100	0.800100	+0.553%	106,586	+65.604%
2025-01-29	0.791500	0.807100	0.791500	0.795700	-0.226%	7,849	+66.520%
2025-01-28	0.809850	0.815000	0.780000	0.797500	-0.100%	60,821	+66.144%
2025-01-27	0.767897	0.798300	0.760100	0.798300	+2.993%	4,289	+65.978%
2025-01-24	0.794000	0.794000	0.755000	0.775100	+1.987%	23,298	+70.946%
2025-01-23	0.750000	0.769900	0.740000	0.760000	+1.333%	49,181	+74.342%
2025-01-22	0.740100	0.750000	0.740100	0.750000	+0.698%	7,360	+76.667%
2025-01-21	0.725700	0.773100	0.725700	0.744800	+1.603%	51,803	+77.900%
2025-01-17	0.727700	0.750000	0.725400	0.733050	+2.524%	18,709	+80.752%
2025-01-16	0.710300	0.715000	0.703000	0.715000	-1.195%	58,441	+85.315%
2025-01-15	0.715100	0.724380	0.715100	0.723650	+1.923%	59,654	+83.100%
2025-01-14	0.713100	0.730000	0.710000	0.710000	0.000%	40,989	+86.620%
2025-01-13	0.730000	0.740000	0.708850	0.710000	-3.729%	25,975	+86.620%
2025-01-10	0.784900	0.784900	0.728900	0.737500	-5.449%	56,508	+79.661%
2025-01-08	0.801900	0.811550	0.780000	0.780000	-5.455%	290,675	+69.872%
2025-01-07	0.771600	0.829000	0.771600	0.825000	+4.006%	23,020	+60.606%
2025-01-06	0.779500	0.800000	0.779500	0.793225	+0.753%	21,591	+67.040%
2025-01-03	0.800000	0.800000	0.760000	0.787300	-4.720%	179,072	+68.297%
2025-01-02	0.810900	0.832600	0.805000	0.826300	+2.163%	38,808	+60.353%
2024-12-31	0.810000	0.820000	0.800000	0.808803	-1.185%	54,456	+63.822%
2024-12-30	0.810100	0.820000	0.800000	0.818500	+1.049%	132,202	+61.881%
2024-12-27	0.810000	0.814850	0.802000	0.810000	-1.087%	33,459	+63.580%
2024-12-26	0.839345	0.850000	0.800000	0.818900	-0.012%	49,490	+61.802%
2024-12-24	0.800000	0.838200	0.800000	0.819000	+0.183%	17,723	+61.783%
2024-12-23	0.813300	0.826400	0.801700	0.817500	-1.766%	32,924	+62.080%
2024-12-20	0.805150	0.832200	0.785730	0.832200	-0.084%	34,348	+59.217%
2024-12-19	0.850000	0.870025	0.832900	0.832900	-2.585%	27,417	+59.083%
2024-12-18	0.839700	0.859900	0.834700	0.855000	+6.436%	158,757	+54.971%
2024-12-17	0.802100	0.828400	0.796700	0.803300	-1.605%	52,412	+64.945%
2024-12-16	0.783600	0.816400	0.783600	0.816400	+0.672%	29,310	+62.298%
2024-12-13	0.828400	0.828400	0.796200	0.810950	+0.117%	57,315	+63.389%
2024-12-12	0.813700	0.821000	0.791000	0.810000	+2.936%	140,354	+63.580%
2024-12-11	0.800100	0.810000	0.750000	0.786900	-2.852%	599,448	+68.382%
2024-12-10	0.800100	0.840000	0.800100	0.810000	-0.613%	65,923	+63.580%
2024-12-09	0.836500	0.839900	0.800000	0.815000	-2.570%	18,572	+62.577%
2024-12-06	0.820000	0.836500	0.811100	0.836500	+2.500%	36,789	+58.398%
2024-12-05	0.790000	0.816100	0.790000	0.816100	+3.962%	50,847	+62.358%
2024-12-04	0.790000	0.790000	0.770000	0.785000	0.000%	33,256	+68.790%
2024-12-03	0.785000	0.785000	0.785000	0.785000	-0.633%	3,809	+68.790%
2024-12-02	0.814300	0.814300	0.785000	0.790000	-2.661%	51,396	+67.722%
2024-11-29	0.809900	0.820000	0.800000	0.811600	+1.450%	5,898	+63.258%
2024-11-27	0.750100	0.820000	0.750100	0.800000	+0.629%	17,966	+65.625%
2024-11-26	0.795000	0.795000	0.794500	0.795000	-1.193%	7,717	+66.667%
2024-11-25	0.810000	0.815000	0.790100	0.804600	+1.745%	52,259	+64.678%
2024-11-22	0.770400	0.811700	0.770400	0.790800	+0.101%	220,184	+67.552%
2024-11-21	0.819700	0.820000	0.790000	0.790000	-0.466%	24,388	+67.722%
2024-11-20	0.810000	0.816400	0.793700	0.793700	-4.333%	102,552	+66.940%
2024-11-19	0.800000	0.839300	0.800000	0.829650	-1.232%	24,129	+59.706%
2024-11-18	0.840350	0.842000	0.840000	0.840000	+0.089%	2,046	+57.738%
2024-11-15	0.854400	0.854400	0.830000	0.839250	+1.114%	2,952	+57.879%
2024-11-14	0.841507	0.841507	0.824500	0.830000	-0.751%	55,209	+59.639%
2024-11-13	0.850000	0.853800	0.820000	0.836280	+0.757%	33,643	+58.440%
2024-11-12	0.849000	0.849000	0.818125	0.830000	-2.353%	90,646	+59.639%
2024-11-11	0.875200	0.875200	0.850000	0.850000	-2.299%	79,376	+55.882%
2024-11-08	0.850000	0.887900	0.850000	0.870000	-0.996%	19,516	+52.299%
2024-11-07	0.881000	0.884500	0.860000	0.878750	-7.500%	148,505	+50.782%
2024-11-06	0.951350	0.951350	0.930000	0.950000	-2.294%	8,893	+39.474%
2024-11-05	0.989900	0.989900	0.932000	0.972300	+2.057%	72,229	+36.275%
2024-11-04	0.938500	0.968100	0.932250	0.952700	+1.351%	43,832	+39.078%
2024-11-01	0.980000	0.980000	0.933100	0.940000	-3.351%	9,668	+40.957%
2024-10-31	0.981200	0.992950	0.972590	0.972590	-0.867%	3,499	+36.234%
2024-10-30	0.962200	1.010000	0.962200	0.981100	-0.882%	4,658	+35.052%
2024-10-29	0.995920	0.995920	0.979900	0.989833	-2.958%	8,179	+33.861%
2024-10-28	1.050000	1.050000	1.010000	1.020000	+0.990%	65,095	+29.902%
2024-10-25	0.970000	1.010000	0.970000	1.010000	+5.826%	7,773	+31.188%
2024-10-24	0.973900	0.980000	0.954400	0.954400	-0.583%	30,802	+38.831%
2024-10-23	0.960000	0.960000	0.950000	0.960000	-0.785%	13,067	+38.021%
2024-10-22	0.965400	0.990000	0.962875	0.967600	-0.247%	73,400	+36.937%
2024-10-21	0.963100	0.973100	0.963100	0.970000	-2.188%	5,941	+36.598%
2024-10-18	1.010000	1.010000	0.976200	0.991700	+0.162%	12,770	+33.609%
2024-10-17	0.975100	1.000000	0.975100	0.990100	+1.549%	147,207	+33.825%
2024-10-16	0.997400	0.997400	0.965100	0.975000	-0.200%	46,908	+35.897%
2024-10-15	0.935700	0.989850	0.935700	0.976950	+5.508%	19,841	+35.626%
2024-10-14	0.935000	0.961700	0.916200	0.925950	-0.070%	95,373	+43.096%
2024-10-11	0.951400	0.951400	0.907600	0.926600	+1.824%	16,076	+42.996%
2024-10-10	0.926100	0.931700	0.907460	0.910000	+0.475%	19,886	+45.604%
2024-10-09	0.930900	0.937500	0.900000	0.905700	-2.613%	5,784	+46.296%
2024-10-08	0.900000	0.930000	0.893400	0.930000	+3.219%	40,950	+42.473%
2024-10-07	0.900000	0.930000	0.820400	0.901000	-3.066%	97,321	+47.059%
2024-10-04	0.884555	0.934000	0.884555	0.929500	+3.278%	129,923	+42.550%
2024-10-03	0.928300	0.930600	0.894960	0.900000	-1.099%	23,508	+47.222%
2024-10-02	0.934500	0.934500	0.892100	0.910000	-6.676%	52,903	+45.604%
2024-10-01	1.030000	1.030000	0.956400	0.975100	-6.240%	86,660	+35.883%
2024-09-30	1.041000	1.050000	1.020000	1.040000	+2.970%	125,854	+27.404%
2024-09-27	1.020000	1.040000	1.000000	1.010000	-1.463%	35,967	+31.188%
2024-09-26	0.982550	1.030000	0.981000	1.025000	+3.015%	75,598	+29.268%
2024-09-25	0.980000	0.995000	0.960300	0.995000	+5.739%	14,528	+33.166%
2024-09-24	0.968300	0.981850	0.941000	0.941000	+0.106%	64,354	+40.808%
2024-09-23	0.982500	0.982500	0.914900	0.940000	-5.051%	92,406	+40.957%
2024-09-20	0.983450	1.010000	0.960300	0.990000	+6.452%	150,824	+33.838%
2024-09-19	0.946600	0.994000	0.907700	0.930000	-1.754%	69,214	+42.473%
2024-09-18	0.935000	0.946600	0.920400	0.946600	+0.606%	5,677	+39.975%
2024-09-17	0.950000	0.955000	0.939335	0.940900	+4.544%	16,446	+40.823%
2024-09-16	0.931005	0.932500	0.900000	0.900000	+0.334%	9,081	+47.222%
2024-09-13	0.888400	0.950000	0.888400	0.897000	-1.699%	40,812	+47.715%
2024-09-12	0.889700	0.920000	0.889700	0.912500	-0.055%	8,118	+45.205%
2024-09-11	0.891300	0.928600	0.891300	0.913000	-0.066%	17,240	+45.126%
2024-09-10	0.863600	0.913600	0.863600	0.913600	+8.123%	93,688	+45.031%
2024-09-09	0.820000	0.852352	0.820000	0.844960	+0.975%	5,188	+56.812%
2024-09-06	0.882950	0.900000	0.836800	0.836800	-7.526%	9,705	+58.341%
2024-09-05	0.943900	0.943900	0.860000	0.904900	+5.221%	14,015	+46.425%
2024-09-04	0.800000	0.884647	0.800000	0.860000	-0.830%	50,624	+54.070%
2024-09-03	0.850000	0.900000	0.840000	0.867200	+0.837%	166,537	+52.791%
2024-08-30	0.901775	0.901775	0.838300	0.860000	+4.865%	16,018	+54.070%
2024-08-29	0.848250	0.910000	0.801500	0.820100	-3.518%	29,815	+61.566%
2024-08-28	0.801500	0.850000	0.801500	0.850000	+4.294%	3,578	+55.882%
2024-08-27	0.820000	0.835300	0.815000	0.815000	+2.516%	17,108	+62.577%
2024-08-26	0.810000	0.810000	0.795000	0.795000	-1.548%	6,748	+66.667%
2024-08-23	0.810000	0.820000	0.800150	0.807500	+1.854%	15,965	+64.087%
2024-08-22	0.781000	0.792800	0.781000	0.792800	-0.025%	2,737	+67.129%
2024-08-21	0.784000	0.810000	0.781000	0.793000	+1.127%	57,214	+67.087%
2024-08-20	0.772200	0.820000	0.772200	0.784161	-2.504%	112,239	+68.970%
2024-08-19	0.773200	0.815000	0.773200	0.804300	-0.679%	7,394	+64.740%
2024-08-16	0.775200	0.814612	0.775200	0.809800	+0.285%	3,775	+63.621%
2024-08-15	0.792500	0.810000	0.792500	0.807500	+2.488%	21,397	+64.087%
2024-08-14	0.802500	0.802500	0.787900	0.787900	-0.893%	4,215	+68.169%
2024-08-13	0.783500	0.800000	0.782900	0.795000	+0.045%	9,634	+66.667%
2024-08-12	0.800000	0.810000	0.775000	0.794640	-0.794%	28,745	+66.742%
2024-08-09	0.808500	0.809000	0.800000	0.801000	-1.415%	30,319	+65.418%
2024-08-08	0.810000	0.820000	0.805000	0.812500	-0.915%	10,975	+63.077%
2024-08-07	0.823500	0.837000	0.820000	0.820000	+0.294%	34,169	+61.585%
2024-08-06	0.810000	0.843000	0.809969	0.817600	+2.200%	13,489	+62.060%
2024-08-05	0.771800	0.842866	0.771800	0.800000	-1.480%	81,171	+65.625%
2024-08-02	0.820000	0.850000	0.805000	0.812020	-3.867%	45,733	+63.173%
2024-08-01	0.840000	0.844850	0.813617	0.844683	+0.557%	25,761	+56.864%
2024-07-31	0.855000	0.857500	0.840000	0.840000	-1.459%	29,861	+57.738%
2024-07-30	0.813300	0.875000	0.813300	0.852440	-1.641%	24,155	+55.436%
2024-07-29	0.878810	0.900000	0.866660	0.866660	-4.763%	17,477	+52.886%
2024-07-26	0.928000	0.933560	0.890000	0.910000	-1.579%	28,463	+45.604%
2024-07-25	0.890000	0.924600	0.860000	0.924600	+8.776%	132,607	+43.305%
2024-07-24	0.880000	0.880000	0.850000	0.850000	-1.670%	109,671	+55.882%
2024-07-23	0.882000	0.897700	0.864436	0.864436	-3.630%	8,279	+53.279%
2024-07-22	0.898100	0.900000	0.897000	0.897000	+0.123%	72,513	+47.715%
2024-07-19	0.911000	0.911000	0.895895	0.895895	+1.587%	3,249	+47.897%
2024-07-18	0.853200	0.908000	0.853200	0.881900	+1.091%	63,496	+50.244%
2024-07-17	0.835000	0.920000	0.835000	0.872379	+1.404%	23,286	+51.884%
2024-07-16	0.825000	0.861600	0.816700	0.860300	+0.397%	42,637	+54.016%
2024-07-15	0.859000	0.870000	0.823400	0.856900	+1.770%	367,313	+54.627%
2024-07-12	0.855000	0.878000	0.838500	0.842000	-1.520%	135,024	+57.363%
2024-07-11	0.900000	0.900000	0.850000	0.855000	-4.116%	274,140	+54.971%
2024-07-10	0.920000	0.935160	0.891700	0.891700	-1.262%	34,197	+48.593%
2024-07-09	0.920000	0.921400	0.890200	0.903100	-1.944%	12,893	+46.717%
2024-07-08	0.960000	0.960000	0.911000	0.921000	-4.002%	8,086	+43.865%
2024-07-05	0.920850	0.960000	0.900000	0.959399	+3.732%	8,166	+38.107%
2024-07-03	0.825900	0.942300	0.825900	0.924883	+3.333%	14,010	+43.261%
2024-07-02	0.910000	0.910000	0.895050	0.895050	-0.428%	45,580	+48.036%
2024-07-01	0.913900	0.913900	0.885000	0.898900	-2.811%	158,477	+47.402%
2024-06-28	0.920100	0.925000	0.901600	0.924900	-3.050%	286,463	+43.259%
2024-06-27	1.010000	1.010000	0.891100	0.954000	-5.545%	173,374	+38.889%
2024-06-26	1.010000	1.010000	1.000000	1.010000	-0.980%	46,670	+31.188%
2024-06-25	1.060000	1.060000	1.020000	1.020000	-2.392%	22,913	+29.902%
2024-06-24	1.062000	1.062000	1.044000	1.045000	0.000%	7,733	+26.794%
2024-06-21	1.050000	1.050000	1.030300	1.045000	-0.476%	16,027	+26.794%
2024-06-20	1.050000	1.050000	1.020000	1.050000	0.000%	55,427	+26.190%
2024-06-18	1.069000	1.069500	1.050000	1.050000	-2.751%	25,454	+26.190%
2024-06-17	1.080000	1.080000	1.050000	1.079700	+0.437%	20,821	+22.719%
2024-06-14	1.100000	1.100000	1.060000	1.075000	-2.095%	20,170	+23.256%
2024-06-13	1.114000	1.120000	1.090000	1.098000	-3.659%	14,874	+20.674%
2024-06-12	1.090000	1.139800	1.090000	1.139700	+1.759%	13,607	+16.259%
2024-06-11	1.090000	1.149400	1.080000	1.120000	-0.885%	5,629	+18.304%
2024-06-10	1.130000	1.130000	1.030000	1.130000	+0.893%	28,306	+17.257%
2024-06-07	1.110000	1.123000	1.090000	1.120000	0.000%	6,237	+18.304%
2024-06-06	1.140000	1.150000	1.120000	1.120000	-1.016%	14,881	+18.304%
2024-06-05	1.120000	1.158000	1.120000	1.131500	-1.609%	12,923	+17.101%
2024-06-04	1.120000	1.150300	1.120000	1.150000	+0.877%	2,422	+15.217%
2024-06-03	1.160000	1.172500	1.140000	1.140000	+0.885%	21,483	+16.228%
2024-05-31	1.090000	1.140000	1.090000	1.130000	+2.727%	2,408	+17.257%
2024-05-30	1.093000	1.109500	1.080400	1.100000	+1.852%	25,976	+20.455%
2024-05-29	1.100000	1.110000	1.060000	1.080000	-3.139%	40,683	+22.685%
2024-05-28	1.100000	1.120000	1.100000	1.115000	-0.446%	20,863	+18.834%
2024-05-24	1.095000	1.140000	1.095000	1.120000	+3.704%	2,269	+18.304%
2024-05-23	1.160000	1.160000	1.080000	1.080000	-4.846%	26,066	+22.685%
2024-05-22	1.130000	1.180000	1.116000	1.135000	+0.416%	18,892	+16.740%
2024-05-21	1.170000	1.170000	1.130300	1.130300	+0.027%	9,805	+17.226%
2024-05-20	1.165000	1.165000	1.120400	1.130000	0.000%	38,974	+17.257%
2024-05-17	1.150000	1.150000	1.110000	1.130000	0.000%	65,773	+17.257%
2024-05-16	1.200000	1.200000	1.130000	1.130000	-4.237%	56,755	+17.257%
2024-05-15	1.130000	1.200000	1.130000	1.180000	+1.549%	22,840	+12.288%
2024-05-14	1.200000	1.200000	1.139000	1.162000	+4.685%	67,058	+14.028%
2024-05-13	1.160000	1.160000	1.110000	1.110000	+0.909%	28,644	+19.369%
2024-05-10	1.120000	1.120000	1.080400	1.100000	-1.759%	28,569	+20.455%
2024-05-09	1.060000	1.120000	1.060000	1.119700	+0.865%	3,830	+18.335%
2024-05-08	1.100000	1.120000	1.080000	1.110100	+2.768%	40,788	+19.359%
2024-05-07	1.100000	1.100000	1.080200	1.080200	-3.554%	7,509	+22.662%
2024-05-06	1.060000	1.190000	1.060000	1.120000	+1.726%	17,754	+18.304%
2024-05-03	1.080000	1.120000	1.080000	1.101000	-1.670%	33,072	+20.345%
2024-05-02	1.120000	1.120000	1.060600	1.119700	-0.027%	9,900	+18.335%
2024-05-01	1.040000	1.120000	1.040000	1.120000	+3.704%	12,908	+18.304%
2024-04-30	1.130000	1.130000	1.050000	1.080000	-1.818%	8,864	+22.685%
2024-04-29	1.100000	1.130000	1.050000	1.100000	+2.326%	18,182	+20.455%
2024-04-26	1.150000	1.150000	1.050000	1.075000	+1.415%	55,914	+23.256%
2024-04-25	1.060000	1.070000	1.050000	1.060000	0.000%	37,731	+25.000%
2024-04-24	1.110000	1.110000	1.059000	1.060000	-1.349%	19,488	+25.000%
2024-04-23	1.060000	1.090000	1.060000	1.074500	-4.063%	10,072	+23.313%
2024-04-22	1.112000	1.120000	1.100000	1.120000	+3.704%	17,586	+18.304%
2024-04-19	1.060000	1.149300	1.060000	1.080000	+1.887%	11,518	+22.685%
2024-04-18	1.051500	1.079700	1.050000	1.060000	0.000%	13,703	+25.000%
2024-04-17	1.060000	1.060000	1.000000	1.060000	+4.950%	46,686	+25.000%
2024-04-16	1.040000	1.040000	1.000000	1.010000	0.000%	67,155	+31.188%
2024-04-15	1.020000	1.040000	1.010000	1.010000	-1.174%	52,015	+31.188%
2024-04-12	1.080000	1.090000	1.010000	1.022000	-6.239%	277,984	+29.648%
2024-04-11	1.090000	1.129600	1.090000	1.090000	-2.242%	15,142	+21.560%
2024-04-10	1.060000	1.156500	1.060000	1.115000	+2.284%	10,465	+18.834%
2024-04-09	1.100000	1.113000	1.090100	1.090100	-0.900%	17,346	+21.548%
2024-04-08	1.070000	1.120000	1.070000	1.100000	+3.578%	84,434	+20.455%
2024-04-05	1.100000	1.100000	1.050000	1.062000	-3.411%	69,704	+24.765%
2024-04-04	1.050000	1.100000	1.050000	1.099500	+0.411%	39,817	+20.509%
2024-04-03	1.094000	1.100000	1.080300	1.095000	-0.455%	9,205	+21.005%
2024-04-02	1.150000	1.150000	1.060000	1.100000	-1.786%	42,535	+20.455%
2024-04-01	1.110000	1.160000	1.110000	1.120000	-0.444%	13,944	+18.304%
2024-03-28	1.100000	1.130000	1.080000	1.125000	+0.446%	32,216	+17.778%
2024-03-27	1.130000	1.130000	1.110000	1.120000	+0.901%	28,792	+18.304%
2024-03-26	1.100000	1.110000	1.080200	1.110000	+2.778%	29,286	+19.369%
2024-03-25	1.040000	1.119700	1.040000	1.080000	-0.945%	117,817	+22.685%
2024-03-22	1.130000	1.130000	1.090000	1.090300	-2.608%	21,176	+21.526%
2024-03-21	1.100000	1.130000	1.090000	1.119500	+1.958%	31,684	+18.356%
2024-03-20	1.030000	1.110000	1.030000	1.098000	+0.274%	31,855	+20.674%
2024-03-19	1.100000	1.109700	1.070000	1.095000	+0.459%	52,123	+21.005%
2024-03-18	1.120000	1.120000	1.090000	1.090000	-1.802%	4,564	+21.560%
2024-03-15	1.110000	1.120000	1.090200	1.110000	+0.909%	31,674	+19.369%
2024-03-14	1.110000	1.149600	1.100000	1.100000	-5.983%	221,664	+20.455%
2024-03-13	1.140000	1.185000	1.110000	1.170000	+1.739%	148,025	+13.248%
2024-03-12	1.190000	1.190000	1.120000	1.150000	-0.862%	37,168	+15.217%
2024-03-11	1.140000	1.160000	1.100000	1.160000	+3.571%	132,224	+14.224%
2024-03-08	1.130000	1.140000	1.100000	1.120000	-0.885%	47,289	+18.304%
2024-03-07	1.120000	1.150000	1.110000	1.130000	+1.802%	29,844	+17.257%
2024-03-06	1.120000	1.140000	1.100000	1.110000	+0.927%	137,398	+19.369%
2024-03-05	1.120000	1.120000	1.080000	1.099800	-2.673%	137,599	+20.476%
2024-03-04	1.080000	1.150000	1.080000	1.130000	-3.419%	108,723	+17.257%
2024-03-01	1.190000	1.190000	1.150000	1.170000	-3.306%	171,576	+13.248%
2024-02-29	1.210000	1.240000	1.170000	1.210000	-4.724%	261,956	+9.504%
2024-02-28	1.270000	1.280000	1.240000	1.270000	-2.308%	23,554	+4.331%
2024-02-27	1.270000	1.310000	1.270000	1.300000	+2.362%	54,730	+1.923%
2024-02-26	1.300000	1.300000	1.240000	1.270000	-1.527%	129,829	+4.331%
2024-02-23	1.260000	1.298000	1.260000	1.289700	+1.551%	31,963	+2.737%
2024-02-22	1.220000	1.309300	1.220000	1.270000	+2.419%	29,918	+4.331%
2024-02-21	1.240000	1.250000	1.240000	1.240000	0.000%	8,724	+6.855%
2024-02-20	1.200000	1.240000	1.200000	1.240000	+1.639%	48,691	+6.855%
2024-02-16	1.190000	1.250000	1.190000	1.220000	-1.613%	41,828	+8.607%
2024-02-15	1.270000	1.270000	1.235000	1.240000	-1.564%	35,861	+6.855%
2024-02-14	1.220000	1.260000	1.220000	1.259700	+4.940%	7,349	+5.184%
2024-02-13	1.230000	1.259400	1.200000	1.200400	-3.960%	55,143	+10.380%
2024-02-12	1.290000	1.290000	1.240100	1.249900	+0.337%	51,941	+6.008%
2024-02-09	1.290000	1.290000	1.230000	1.245700	-1.913%	108,694	+6.366%
2024-02-08	1.305000	1.320000	1.270000	1.270000	-0.781%	43,153	+4.331%
2024-02-07	1.310000	1.310000	1.270000	1.280000	-2.335%	59,388	+3.516%
2024-02-06	1.280000	1.334000	1.280000	1.310600	+0.199%	1,996	+1.099%
2024-02-05	1.340000	1.350000	1.290000	1.308000	-0.932%	42,963	+1.300%
2024-02-02	1.340000	1.369400	1.320000	1.320300	-1.470%	4,312	+0.356%
2024-02-01	1.290300	1.340000	1.290300	1.340000	+1.515%	9,657	-1.119%
2024-01-31	1.290000	1.340000	1.290000	1.320000	-1.493%	19,342	+0.379%
2024-01-30	1.320000	1.355000	1.320000	1.340000	-1.471%	9,466	-1.119%
2024-01-29	1.375000	1.390000	1.320700	1.360000	0.000%	34,441	-2.574%
2024-01-26	1.390000	1.400000	1.330000	1.360000	0.000%	15,657	-2.574%
2024-01-25	1.360000	1.389400	1.360000	1.360000	+1.873%	16,593	-2.574%
2024-01-24	1.310500	1.350000	1.310000	1.335000	+1.908%	18,241	-0.749%
2024-01-23	1.270000	1.320000	1.270000	1.310000	+2.866%	13,007	+1.145%
2024-01-22	1.280000	1.310000	1.273500	1.273500	-2.786%	27,961	+4.044%
2024-01-19	1.325000	1.325000	1.280200	1.310000	0.000%	41,403	+1.145%
2024-01-18	1.280000	1.310000	1.280000	1.310000	+0.769%	29,420	+1.145%

.dark-mode .yVlry7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVlry7{ color: #333333; background-color: white; border: 2px solid #333333; }AFLYYAIR FRANCE-KLM ADSstock OTC ADR

AFLYY
AIR FRANCE-KLM ADS
stock OTC ADR