Get the Stockscreener App
1.055
6.22%
-0.07
After Hours:
.77
-0.285
-27.01%
Air France-KLM ADR Stock (AFLYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.07 | $1.05 | $0.016 | 57,085.0 | -6.22% |
| Jun 04, 2025 | $1.15 | $1.10 | $0.05 | 170,030.0 | +2.27% |
| Jun 03, 2025 | $1.12 | $1.10 | $0.02 | 47,224.0 | -1.79% |
| Jun 02, 2025 | $1.12 | $1.06 | $0.06 | 78,186.0 | +1.82% |
| May 30, 2025 | $1.14 | $1.06 | $0.08 | 51,643.0 | +3.77% |
| May 29, 2025 | $1.07 | $1.04 | $0.0325 | 123,915.0 | +2.91% |
| May 28, 2025 | $1.03 | $0.9902 | $0.0398 | 169,828.0 | +3.52% |
| May 27, 2025 | $1.00 | $0.9501 | $0.0499 | 56,757.0 | +7.28% |
| May 23, 2025 | $0.9499 | $0.92 | $0.0299 | 5,461.0 | -0.05% |
| May 22, 2025 | $0.9589 | $0.915 | $0.0439 | 7,326.0 | -1.28% |
| May 21, 2025 | $0.9499 | $0.9379 | $0.012 | 6,853.0 | -1.05% |
| May 20, 2025 | $0.956 | $0.9335 | $0.0225 | 47,664.0 | +5.38% |
| May 19, 2025 | $0.9661 | $0.9015 | $0.0646 | 55,591.0 | -1.48% |
| May 16, 2025 | $0.92 | $0.9101 | $0.0099 | 27,720.0 | -1.51% |
| May 15, 2025 | $0.9496 | $0.9145 | $0.0351 | 63,478.0 | +0.98% |
| May 14, 2025 | $0.9345 | $0.92 | $0.0145 | 35,223.0 | +0.66% |
| May 13, 2025 | $0.9299 | $0.9001 | $0.0298 | 55,514.0 | +1.68% |
| May 12, 2025 | $0.9362 | $0.8801 | $0.0561 | 49,126.0 | +1.00% |
| May 09, 2025 | $0.9305 | $0.8853 | $0.0452 | 2,780.0 | +1.14% |
Air France-KLM ADR Stock (AFLYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Air France-KLM ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFLYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Air France-KLM ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Air France-KLM ADR Stock (AFLYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.15 | $1.05 | $0.096 | 352,525.0 | -4.09% |
| May, 2025 | $1.14 | $0.811 | $0.329 | 868,516.0 | +29.41% |
| Apr, 2025 | $0.8952 | $0.75 | $0.1452 | 770,185.0 | -3.68% |
| Mar, 2025 | $1.25 | $0.8712 | $0.3788 | 1,779,980.0 | +0.28% |
| Feb, 2025 | $0.90 | $0.78 | $0.12 | 519,706.0 | +9.00% |
| Jan, 2025 | $0.8326 | $0.703 | $0.1296 | 1,181,737.0 | -0.18% |
Air France-KLM ADR Stock (AFLYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.87 | $0.75 | $0.12 | 1,631,253.0 | +0.85% |
| Nov, 2024 | $0.9899 | $0.7501 | $0.2398 | 1,028,850.0 | -16.55% |
| Oct, 2024 | $1.05 | $0.8204 | $0.2296 | 1,009,176.0 | -6.48% |
| Sep, 2024 | $1.05 | $0.80 | $0.25 | 1,065,900.0 | +20.93% |
| Aug, 2024 | $0.91 | $0.7718 | $0.1382 | 578,200.0 | +2.38% |
| Jul, 2024 | $0.96 | $0.8133 | $0.1467 | 1,613,580.0 | -9.18% |
| Jun, 2024 | $1.17 | $0.8911 | $0.2814 | 795,414.0 | -18.15% |
| May, 2024 | $1.20 | $1.04 | $0.16 | 581,336.0 | +4.63% |
| Apr, 2024 | $1.16 | $1.00 | $0.16 | 949,639.0 | -4.00% |
| Mar, 2024 | $1.19 | $1.03 | $0.16 | 1,554,847.0 | -7.02% |
| Feb, 2024 | $1.37 | $1.17 | $0.1994 | 1,052,663.0 | -8.33% |
| Jan, 2024 | $1.55 | $1.27 | $0.28 | 731,899.0 | -15.38% |
Air France-KLM ADR Stock (AFLYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.65 | $1.30 | $0.3499 | 898,695.0 | +22.83% |
| Nov, 2023 | $1.45 | $1.16 | $0.29 | 447,880.0 | +7.63% |
| Oct, 2023 | $1.32 | $1.16 | $0.1645 | 959,461.0 | -6.35% |
| Sep, 2023 | $1.54 | $1.25 | $0.29 | 820,724.0 | -17.11% |
| Aug, 2023 | $1.77 | $1.50 | $0.27 | 3,478,455.0 | -14.12% |
| Jul, 2023 | $1.94 | $1.69 | $0.25 | 926,343.0 | -5.35% |
| Jun, 2023 | $1.95 | $1.71 | $0.2395 | 1,093,006.0 | +6.25% |
| May, 2023 | $1.83 | $1.55 | $0.28 | 799,824.0 | +0.86% |
| Apr, 2023 | $1.87 | $1.64 | $0.23 | 414,920.0 | -6.68% |
| Mar, 2023 | $2.00 | $1.66 | $0.34 | 861,620.0 | -0.53% |
| Feb, 2023 | $1.94 | $1.62 | $0.32 | 1,765,258.0 | +9.30% |
| Jan, 2023 | $1.86 | $1.37 | $0.49 | 1,942,156.0 | +26.47% |
0.05%
0.33%
Cap:
|
Volume (24h):