Canada markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
9.88+0.40 (+4.18%)
At close: 05:36PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20249.689.919.669.889.882,158,542
Apr 17, 20249.399.669.399.489.481,948,038
Apr 16, 20249.129.409.019.409.401,988,971
Apr 15, 20249.509.689.209.219.212,693,226
Apr 12, 20249.9810.069.439.439.432,976,407
Apr 11, 202410.1310.219.769.879.872,658,261
Apr 10, 202410.1010.3110.0210.3110.312,520,574
Apr 09, 20249.9610.239.969.979.971,502,549
Apr 08, 20249.6210.039.6010.0210.021,835,210
Apr 05, 20249.629.689.569.589.581,517,635
Apr 04, 20249.769.899.619.859.851,491,620
Apr 03, 20249.829.829.489.769.762,902,268
Apr 02, 202410.2010.309.889.889.882,712,769
Mar 28, 202410.2610.3910.1910.3310.331,483,307
Mar 27, 202410.1810.2510.0710.1910.191,436,243
Mar 26, 20249.7710.169.7710.1610.161,831,896
Mar 25, 20249.749.829.639.779.77934,190
Mar 22, 20249.769.859.699.759.75844,587
Mar 21, 20249.759.839.679.759.751,717,242
Mar 20, 20249.479.569.419.509.501,306,236
Mar 19, 20249.559.559.389.519.512,122,191
Mar 18, 20249.669.819.599.619.611,653,337
Mar 15, 20249.609.749.579.639.632,959,689
Mar 14, 202410.0510.079.659.659.652,057,992
Mar 13, 202410.2110.259.9710.0310.031,471,008
Mar 12, 202410.0710.319.9510.1410.142,325,706
Mar 11, 20249.7010.059.639.999.992,518,355
Mar 08, 20249.839.919.699.719.711,263,531
Mar 07, 20249.709.859.679.799.791,383,912
Mar 06, 20249.629.949.619.699.692,147,719
Mar 05, 20249.809.809.489.629.623,292,280
Mar 04, 202410.1810.249.769.839.834,275,610
Mar 01, 202410.5010.6510.2010.2310.233,092,837
Feb 29, 202410.8010.8110.1810.4310.438,260,809
Feb 28, 202411.7011.7411.2911.4111.411,613,815
Feb 27, 202411.3311.7911.2711.7611.761,774,604
Feb 26, 202411.2711.5011.2111.3211.321,283,751
Feb 23, 202411.2611.2710.9911.2611.261,604,280
Feb 22, 202411.2011.3211.1011.2511.251,273,287
Feb 21, 202410.9711.1810.9711.1111.11772,497
Feb 20, 202410.9111.1110.8910.9310.93839,281
Feb 19, 202411.0011.0810.8810.9510.95943,205
Feb 16, 202411.2811.2910.9611.0311.031,234,284
Feb 15, 202411.1911.4211.1511.1511.151,559,927
Feb 14, 202411.0211.1810.9911.0411.04966,641
Feb 13, 202411.1011.2910.8011.0711.072,283,010
Feb 12, 202411.4711.6411.3611.3611.36983,425
Feb 09, 202411.5011.5811.2811.2811.28957,846
Feb 08, 202411.5911.7711.4911.5411.541,210,248
Feb 07, 202411.6811.7411.2811.5511.552,661,686
Feb 06, 202411.9211.9911.7511.9611.96855,027
Feb 05, 202412.0012.0911.7611.7911.791,019,811
Feb 02, 202411.9112.2711.9111.9411.941,147,740
Feb 01, 202411.7111.9811.6911.7111.711,003,983
Jan 31, 202412.0212.0811.7911.9011.901,147,655
Jan 30, 202412.1312.2112.0212.0212.02746,845
Jan 29, 202412.2512.2511.9212.1012.101,135,981
Jan 26, 202412.2412.3812.0512.3512.351,157,384
Jan 25, 202412.0512.3712.0212.2412.241,365,294
Jan 24, 202411.7612.2011.7612.1012.101,624,488
Jan 23, 202411.4511.7511.4211.6011.601,190,144
Jan 22, 202411.7311.8511.4811.4911.491,053,813
Jan 19, 202411.7811.8811.5511.5511.55763,925
Jan 18, 202411.6011.7511.4611.6711.671,025,874
Jan 17, 202411.5811.7411.4411.5111.51993,768
Jan 16, 202411.8511.8611.4411.7211.722,119,676
Jan 15, 202411.9512.1811.8912.0312.031,738,297
Jan 12, 202412.2712.3311.9011.9811.982,305,531
Jan 11, 202412.7512.7912.2612.3012.302,227,350
Jan 10, 202413.2013.3012.5812.6912.692,379,387
Jan 09, 202413.5013.5313.1813.3613.361,021,385
Jan 08, 202413.1313.4512.9713.4513.451,192,181
Jan 05, 202412.9913.2312.7413.1413.14953,168
Jan 04, 202413.0013.1212.8913.0613.061,167,072
Jan 03, 202413.4013.4412.8612.9112.911,771,782
Jan 02, 202413.6013.8313.4413.4813.481,190,059
Dec 29, 202313.5813.7513.5413.5913.591,046,730
Dec 28, 202313.7013.7213.4513.5813.58964,409
Dec 27, 202313.6913.7313.5813.6813.68791,684
Dec 22, 202313.6513.7513.5313.6813.68636,257
Dec 21, 202313.6513.7713.5113.7313.73981,498
Dec 20, 202313.8913.9613.7013.9013.901,209,268
Dec 19, 202313.4013.9113.2613.8413.841,987,581
Dec 18, 202313.3013.5013.2213.3513.351,327,456
Dec 15, 202313.3913.7713.3913.5013.504,112,958
Dec 14, 202312.7513.3012.7413.2913.294,497,172
Dec 13, 202312.6312.8912.1712.1912.192,576,273
Dec 12, 202312.2212.6012.1712.6012.602,265,763
Dec 11, 202312.3912.5012.2212.2212.221,385,497
Dec 08, 202312.2912.5812.1912.4412.441,720,528
Dec 07, 202312.0812.2911.8112.2712.273,073,568
Dec 06, 202312.0212.6611.9912.6612.662,511,729
Dec 05, 202312.0512.1211.8712.0112.01964,311
Dec 04, 202312.0012.2711.9912.1412.141,288,814
Dec 01, 202311.7012.0211.7011.9811.981,553,520
Nov 30, 202311.7711.7811.4611.6311.631,343,056
Nov 29, 202311.4011.7711.3811.7011.701,109,851
Nov 28, 202311.4211.5011.2811.4011.401,138,964
Nov 27, 202311.6511.8411.4311.4811.481,133,605
Nov 24, 202311.6811.7111.5211.6411.641,206,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...