Canada markets close in 4 hours 40 minutes

Air France-KLM SA (AF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
8.90+0.30 (+3.44%)
As of 05:05PM CEST. Market open.
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 20248.859.088.828.908.901,386,064
Sept 18, 20248.528.688.468.608.60726,431
Sept 17, 20248.178.728.178.538.532,111,267
Sept 16, 20248.268.288.168.168.16590,701
Sept 13, 20248.188.368.188.278.27847,040
Sept 12, 20248.268.348.088.208.201,107,608
Sept 11, 20248.208.428.188.278.271,117,620
Sept 10, 20248.058.228.038.178.17911,778
Sept 09, 20248.128.208.058.068.06638,657
Sept 06, 20248.198.238.058.058.05846,573
Sept 05, 20248.038.338.038.228.22998,734
Sept 04, 20248.108.197.958.088.08648,328
Sept 03, 20248.368.368.118.218.211,016,419
Sept 02, 20248.198.208.028.188.18640,893
Aug 30, 20247.978.247.978.228.221,916,188
Aug 29, 20247.807.997.807.907.90693,616
Aug 28, 20247.847.907.757.807.80643,112
Aug 27, 20247.667.897.637.827.821,430,633
Aug 26, 20247.667.697.567.667.66634,574
Aug 23, 20247.517.677.507.647.64823,201
Aug 22, 20247.587.667.497.527.52778,334
Aug 21, 20247.567.767.537.587.58882,055
Aug 20, 20247.647.777.547.567.56961,875
Aug 19, 20247.787.867.607.607.601,295,234
Aug 16, 20247.787.807.677.757.75587,048
Aug 15, 20247.597.837.527.747.74964,646
Aug 14, 20247.737.797.557.617.61751,218
Aug 13, 20247.667.677.437.607.60766,279
Aug 12, 20247.737.767.577.667.66565,146
Aug 09, 20247.677.917.677.697.69699,454
Aug 08, 20247.737.767.627.647.64755,346
Aug 07, 20247.917.927.737.767.76694,034
Aug 06, 20247.807.887.647.837.83710,273
Aug 05, 20247.747.837.417.757.751,602,910
Aug 02, 20247.927.977.797.947.941,538,347
Aug 01, 20248.178.177.847.937.931,473,798
Jul 31, 20248.268.338.228.228.22567,663
Jul 30, 20248.228.288.128.258.25794,767
Jul 29, 20248.338.388.198.258.25746,076
Jul 26, 20248.318.528.278.338.331,484,907
Jul 25, 20247.888.417.758.338.332,820,245
Jul 24, 20247.948.117.917.927.921,162,392
Jul 23, 20248.008.017.887.937.931,396,938
Jul 22, 20248.128.158.008.068.061,285,095
Jul 19, 20248.348.348.128.178.171,086,103
Jul 18, 20248.368.528.208.348.341,291,369
Jul 17, 20248.008.308.008.308.301,697,426
Jul 16, 20248.008.047.837.987.981,208,754
Jul 15, 20248.058.128.008.038.03973,768
Jul 12, 20248.058.167.978.058.051,998,527
Jul 11, 20248.358.398.098.168.161,749,643
Jul 10, 20248.338.538.268.268.26916,268
Jul 09, 20248.568.608.278.318.311,170,801
Jul 08, 20248.368.678.308.558.551,473,635
Jul 05, 20248.368.498.308.368.361,387,809
Jul 04, 20248.308.438.188.288.281,178,460
Jul 03, 20248.268.448.168.368.361,696,151
Jul 02, 20248.008.247.928.198.191,889,244
Jul 01, 20248.428.487.878.108.103,490,756
Jun 28, 20248.478.477.998.238.234,386,497
Jun 27, 20248.908.958.598.598.591,694,397
Jun 26, 20249.259.278.868.878.872,267,490
Jun 25, 20249.389.409.209.249.241,123,075
Jun 24, 20249.389.549.349.449.44822,945
Jun 21, 20249.529.529.359.359.351,579,198
Jun 20, 20249.689.779.539.539.531,289,905
Jun 19, 20249.749.829.669.699.69677,943
Jun 18, 20249.809.899.639.749.741,525,386
Jun 17, 20249.699.839.369.479.471,582,538
Jun 14, 20249.959.959.579.699.692,464,767
Jun 13, 202410.2310.249.9510.0310.031,278,749
Jun 12, 202410.0210.4710.0210.3310.33931,509
Jun 11, 202410.2610.3510.0510.0510.05818,456
Jun 10, 202410.3510.3610.2010.2610.26898,808
Jun 07, 202410.6710.7410.4010.4510.451,035,581
Jun 06, 202410.7310.8510.5110.6310.63880,477
Jun 05, 202410.7610.8410.5310.7310.73977,015
Jun 04, 202410.8010.8510.5210.7310.73809,622
Jun 03, 202410.6010.8810.5210.8010.801,601,202
May 31, 202410.2910.5210.1610.4810.481,479,000
May 30, 202410.2110.3410.0810.2510.251,068,255
May 29, 202410.4510.4610.2110.2310.231,613,727
May 28, 202410.4310.7910.4310.6010.601,617,278
May 27, 202410.3910.4910.3610.3910.39565,198
May 24, 202410.3810.4510.3010.3910.391,143,096
May 23, 202410.6510.6610.4310.4310.43776,163
May 22, 202410.5710.6910.5110.6510.65603,883
May 21, 202410.6910.7410.6010.6110.61765,625
May 20, 202410.5810.7810.5810.7010.70884,675
May 17, 202410.8010.8910.5310.5610.561,316,895
May 16, 202410.8910.9510.7110.7710.771,647,901
May 15, 202411.2711.3610.9410.9410.941,922,028
May 14, 202410.9411.4310.9411.2811.282,693,937
May 13, 202410.6010.9410.5910.9410.942,023,094
May 10, 202410.4010.7210.3910.5210.521,918,018
May 09, 202410.4410.4510.2210.3510.351,385,002
May 08, 20249.9710.489.9510.4510.453,028,851
May 07, 202410.1410.419.849.989.983,481,809
May 06, 20249.9910.159.9710.0710.07816,756
May 03, 202410.0710.229.969.979.971,674,326
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...