Canada markets open in 6 hours 36 minutes

Air France-KLM SA (AF.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1.7690+0.0185 (+1.06%)
At close: 05:39PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 26, 20221.78251.78401.63501.76901.769022,788,972
May 25, 20221.80951.96801.75051.75051.750555,697,160
May 24, 20224.11004.17503.34003.45003.450022,420,848
May 23, 20224.29904.37004.28604.34704.34702,041,219
May 20, 20224.29204.44004.29204.29604.29605,802,927
May 19, 20224.12004.27104.11004.25104.25104,941,338
May 18, 20224.10004.25804.00904.15504.15509,757,242
May 17, 20223.91503.97803.91003.96203.96202,822,646
May 16, 20223.90003.91803.82503.89403.89402,861,578
May 13, 20223.86803.88903.79003.88703.88702,737,873
May 12, 20223.84003.84003.73503.80903.80903,611,767
May 11, 20223.86003.92003.82503.86203.86203,158,816
May 10, 20223.93503.94403.81003.81903.81902,513,560
May 09, 20223.99904.05403.85103.86003.86003,893,249
May 06, 20223.99504.09403.91003.95103.95103,589,864
May 05, 20224.01404.19403.95003.98503.98507,632,975
May 04, 20223.95903.99503.87003.90503.90502,497,774
May 03, 20223.92004.01803.90203.96003.96001,773,333
May 02, 20223.90303.97003.87203.89303.89301,793,334
Apr 29, 20223.95303.98803.88903.95403.95402,397,156
Apr 28, 20223.98503.99803.92203.94503.94501,857,622
Apr 27, 20223.95203.99803.87003.93203.93203,306,414
Apr 26, 20224.10404.12703.98403.98403.98402,631,436
Apr 25, 20224.11804.16204.05504.05504.05502,103,326
Apr 22, 20224.15004.22504.08204.12904.12903,309,582
Apr 21, 20224.14004.31004.13704.19104.19106,935,312
Apr 20, 20224.10004.16604.10004.10104.10101,820,765
Apr 19, 20224.07604.15804.05004.10304.10302,427,362
Apr 14, 20224.05004.14004.04004.10904.10902,882,516
Apr 13, 20223.97504.03203.91804.03204.03202,164,070
Apr 12, 20223.98304.01603.94103.97803.97801,513,194
Apr 11, 20223.95004.06303.89904.04004.04002,451,308
Apr 08, 20224.03204.08003.94103.96503.96501,647,906
Apr 07, 20223.92004.08603.92003.94903.94902,956,314
Apr 06, 20224.03004.08503.90403.95603.95602,522,677
Apr 05, 20224.10704.15204.01504.04004.04001,716,215
Apr 04, 20224.13004.13504.05904.10704.10701,380,818
Apr 01, 20224.07604.17404.07404.09904.09901,411,302
Mar 31, 20224.17004.23004.08104.09404.09402,547,921
Mar 30, 20224.25004.26104.10104.14604.14603,512,072
Mar 29, 20224.10404.26304.06704.26304.26304,768,324
Mar 28, 20224.05404.16804.03804.04304.04302,882,450
Mar 25, 20224.00104.07203.99804.05004.05002,733,002
Mar 24, 20223.97004.02803.90503.99803.99802,270,383
Mar 23, 20224.05304.07803.96503.98303.98302,100,909
Mar 22, 20223.92104.08703.92104.02404.02403,740,566
Mar 21, 20223.94003.96403.89603.93503.93502,803,202
Mar 18, 20223.88003.96203.83303.93603.93604,937,242
Mar 17, 20223.95003.97503.82303.90003.90002,842,604
Mar 16, 20223.85003.94603.82703.90003.90004,991,038
Mar 15, 20223.70503.81403.62203.77403.77403,083,117
Mar 14, 20223.76103.86203.69203.73503.73503,090,736
Mar 11, 20223.65103.79703.65103.68303.68304,615,639
Mar 10, 20223.71003.74003.57103.66203.66205,148,215
Mar 09, 20223.50003.68903.42903.67903.67907,285,280
Mar 08, 20223.25003.42603.23103.36503.36506,224,888
Mar 07, 20223.30003.40103.01103.29503.295011,541,774
Mar 04, 20223.75003.75003.43103.50803.508010,821,462
Mar 03, 20223.90303.90303.75003.76103.76105,345,279
Mar 02, 20223.72003.98703.69003.90903.90907,017,904
Mar 01, 20223.96004.04603.74303.76203.76205,901,720
Feb 28, 20223.84404.03303.80003.95103.95106,214,508
Feb 25, 20223.88504.07403.81004.04604.04607,483,758
Feb 24, 20223.84003.94403.71303.76203.762010,586,702
Feb 23, 20224.08304.16804.02604.02604.02604,283,227
Feb 22, 20223.95704.13803.89404.08104.08105,323,802
Feb 21, 20224.10604.21604.01804.02704.02705,284,933
Feb 18, 20224.12004.19604.03204.03604.03604,852,941
Feb 17, 20224.45004.45004.10004.12904.129013,387,992
Feb 16, 20224.43204.52404.36704.47004.47006,388,207
Feb 15, 20224.13204.38404.12604.37304.37304,069,313
Feb 14, 20224.21704.26604.01504.20204.20207,569,987
Feb 11, 20224.43104.49804.37004.38604.38603,770,372
Feb 10, 20224.43904.51204.40404.50304.50306,187,802
Feb 09, 20224.31004.48404.30804.44004.44007,883,210
Feb 08, 20224.12004.29604.12004.29604.29606,143,018
Feb 07, 20224.06904.12403.99504.10304.10302,139,970
Feb 04, 20224.08004.10003.96503.99803.99802,283,223
Feb 03, 20224.10004.12604.02604.05004.05002,295,698
Feb 02, 20224.18604.22204.04304.07904.07904,239,893
Feb 01, 20224.03004.18804.03004.16804.16805,495,546
Jan 31, 20224.01104.02003.90503.97503.97503,559,000
Jan 28, 20224.03304.04703.92703.97403.97402,317,661
Jan 27, 20223.98704.08203.96204.04804.04802,852,899
Jan 26, 20223.95204.09703.93304.03804.03804,470,294
Jan 25, 20223.91603.95503.85103.88603.88604,157,944
Jan 24, 20224.00604.01203.82103.87803.87807,246,568
Jan 21, 20224.01104.02003.92304.00304.00304,346,550
Jan 20, 20224.00404.08103.95504.05904.05904,070,305
Jan 19, 20224.10104.12803.94404.01504.01507,128,138
Jan 18, 20224.20004.21504.10604.15804.15802,640,674
Jan 17, 20224.19304.24104.17504.20404.20402,151,471
Jan 14, 20224.19004.25004.12004.17904.17903,595,183
Jan 13, 20224.17804.27504.15404.24204.24202,725,411
Jan 12, 20224.32004.34004.17304.20604.20603,706,367
Jan 11, 20224.34004.34604.27204.30104.30102,763,691
Jan 10, 20224.26804.41104.26304.29004.29005,013,108
Jan 07, 20224.20804.26404.12504.24904.24904,630,945
Jan 06, 20224.21004.31404.05004.22404.22406,741,846
Jan 05, 20224.39704.44504.26904.31904.31906,250,564
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...