Air France-KLM SA (AF.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 1.7825 | 1.7840 | 1.6350 | 1.7690 | 1.7690 | 22,788,972 |
| May 25, 2022 | 1.8095 | 1.9680 | 1.7505 | 1.7505 | 1.7505 | 55,697,160 |
| May 24, 2022 | 4.1100 | 4.1750 | 3.3400 | 3.4500 | 3.4500 | 22,420,848 |
| May 23, 2022 | 4.2990 | 4.3700 | 4.2860 | 4.3470 | 4.3470 | 2,041,219 |
| May 20, 2022 | 4.2920 | 4.4400 | 4.2920 | 4.2960 | 4.2960 | 5,802,927 |
| May 19, 2022 | 4.1200 | 4.2710 | 4.1100 | 4.2510 | 4.2510 | 4,941,338 |
| May 18, 2022 | 4.1000 | 4.2580 | 4.0090 | 4.1550 | 4.1550 | 9,757,242 |
| May 17, 2022 | 3.9150 | 3.9780 | 3.9100 | 3.9620 | 3.9620 | 2,822,646 |
| May 16, 2022 | 3.9000 | 3.9180 | 3.8250 | 3.8940 | 3.8940 | 2,861,578 |
| May 13, 2022 | 3.8680 | 3.8890 | 3.7900 | 3.8870 | 3.8870 | 2,737,873 |
| May 12, 2022 | 3.8400 | 3.8400 | 3.7350 | 3.8090 | 3.8090 | 3,611,767 |
| May 11, 2022 | 3.8600 | 3.9200 | 3.8250 | 3.8620 | 3.8620 | 3,158,816 |
| May 10, 2022 | 3.9350 | 3.9440 | 3.8100 | 3.8190 | 3.8190 | 2,513,560 |
| May 09, 2022 | 3.9990 | 4.0540 | 3.8510 | 3.8600 | 3.8600 | 3,893,249 |
| May 06, 2022 | 3.9950 | 4.0940 | 3.9100 | 3.9510 | 3.9510 | 3,589,864 |
| May 05, 2022 | 4.0140 | 4.1940 | 3.9500 | 3.9850 | 3.9850 | 7,632,975 |
| May 04, 2022 | 3.9590 | 3.9950 | 3.8700 | 3.9050 | 3.9050 | 2,497,774 |
| May 03, 2022 | 3.9200 | 4.0180 | 3.9020 | 3.9600 | 3.9600 | 1,773,333 |
| May 02, 2022 | 3.9030 | 3.9700 | 3.8720 | 3.8930 | 3.8930 | 1,793,334 |
| Apr 29, 2022 | 3.9530 | 3.9880 | 3.8890 | 3.9540 | 3.9540 | 2,397,156 |
| Apr 28, 2022 | 3.9850 | 3.9980 | 3.9220 | 3.9450 | 3.9450 | 1,857,622 |
| Apr 27, 2022 | 3.9520 | 3.9980 | 3.8700 | 3.9320 | 3.9320 | 3,306,414 |
| Apr 26, 2022 | 4.1040 | 4.1270 | 3.9840 | 3.9840 | 3.9840 | 2,631,436 |
| Apr 25, 2022 | 4.1180 | 4.1620 | 4.0550 | 4.0550 | 4.0550 | 2,103,326 |
| Apr 22, 2022 | 4.1500 | 4.2250 | 4.0820 | 4.1290 | 4.1290 | 3,309,582 |
| Apr 21, 2022 | 4.1400 | 4.3100 | 4.1370 | 4.1910 | 4.1910 | 6,935,312 |
| Apr 20, 2022 | 4.1000 | 4.1660 | 4.1000 | 4.1010 | 4.1010 | 1,820,765 |
| Apr 19, 2022 | 4.0760 | 4.1580 | 4.0500 | 4.1030 | 4.1030 | 2,427,362 |
| Apr 14, 2022 | 4.0500 | 4.1400 | 4.0400 | 4.1090 | 4.1090 | 2,882,516 |
| Apr 13, 2022 | 3.9750 | 4.0320 | 3.9180 | 4.0320 | 4.0320 | 2,164,070 |
| Apr 12, 2022 | 3.9830 | 4.0160 | 3.9410 | 3.9780 | 3.9780 | 1,513,194 |
| Apr 11, 2022 | 3.9500 | 4.0630 | 3.8990 | 4.0400 | 4.0400 | 2,451,308 |
| Apr 08, 2022 | 4.0320 | 4.0800 | 3.9410 | 3.9650 | 3.9650 | 1,647,906 |
| Apr 07, 2022 | 3.9200 | 4.0860 | 3.9200 | 3.9490 | 3.9490 | 2,956,314 |
| Apr 06, 2022 | 4.0300 | 4.0850 | 3.9040 | 3.9560 | 3.9560 | 2,522,677 |
| Apr 05, 2022 | 4.1070 | 4.1520 | 4.0150 | 4.0400 | 4.0400 | 1,716,215 |
| Apr 04, 2022 | 4.1300 | 4.1350 | 4.0590 | 4.1070 | 4.1070 | 1,380,818 |
| Apr 01, 2022 | 4.0760 | 4.1740 | 4.0740 | 4.0990 | 4.0990 | 1,411,302 |
| Mar 31, 2022 | 4.1700 | 4.2300 | 4.0810 | 4.0940 | 4.0940 | 2,547,921 |
| Mar 30, 2022 | 4.2500 | 4.2610 | 4.1010 | 4.1460 | 4.1460 | 3,512,072 |
| Mar 29, 2022 | 4.1040 | 4.2630 | 4.0670 | 4.2630 | 4.2630 | 4,768,324 |
| Mar 28, 2022 | 4.0540 | 4.1680 | 4.0380 | 4.0430 | 4.0430 | 2,882,450 |
| Mar 25, 2022 | 4.0010 | 4.0720 | 3.9980 | 4.0500 | 4.0500 | 2,733,002 |
| Mar 24, 2022 | 3.9700 | 4.0280 | 3.9050 | 3.9980 | 3.9980 | 2,270,383 |
| Mar 23, 2022 | 4.0530 | 4.0780 | 3.9650 | 3.9830 | 3.9830 | 2,100,909 |
| Mar 22, 2022 | 3.9210 | 4.0870 | 3.9210 | 4.0240 | 4.0240 | 3,740,566 |
| Mar 21, 2022 | 3.9400 | 3.9640 | 3.8960 | 3.9350 | 3.9350 | 2,803,202 |
| Mar 18, 2022 | 3.8800 | 3.9620 | 3.8330 | 3.9360 | 3.9360 | 4,937,242 |
| Mar 17, 2022 | 3.9500 | 3.9750 | 3.8230 | 3.9000 | 3.9000 | 2,842,604 |
| Mar 16, 2022 | 3.8500 | 3.9460 | 3.8270 | 3.9000 | 3.9000 | 4,991,038 |
| Mar 15, 2022 | 3.7050 | 3.8140 | 3.6220 | 3.7740 | 3.7740 | 3,083,117 |
| Mar 14, 2022 | 3.7610 | 3.8620 | 3.6920 | 3.7350 | 3.7350 | 3,090,736 |
| Mar 11, 2022 | 3.6510 | 3.7970 | 3.6510 | 3.6830 | 3.6830 | 4,615,639 |
| Mar 10, 2022 | 3.7100 | 3.7400 | 3.5710 | 3.6620 | 3.6620 | 5,148,215 |
| Mar 09, 2022 | 3.5000 | 3.6890 | 3.4290 | 3.6790 | 3.6790 | 7,285,280 |
| Mar 08, 2022 | 3.2500 | 3.4260 | 3.2310 | 3.3650 | 3.3650 | 6,224,888 |
| Mar 07, 2022 | 3.3000 | 3.4010 | 3.0110 | 3.2950 | 3.2950 | 11,541,774 |
| Mar 04, 2022 | 3.7500 | 3.7500 | 3.4310 | 3.5080 | 3.5080 | 10,821,462 |
| Mar 03, 2022 | 3.9030 | 3.9030 | 3.7500 | 3.7610 | 3.7610 | 5,345,279 |
| Mar 02, 2022 | 3.7200 | 3.9870 | 3.6900 | 3.9090 | 3.9090 | 7,017,904 |
| Mar 01, 2022 | 3.9600 | 4.0460 | 3.7430 | 3.7620 | 3.7620 | 5,901,720 |
| Feb 28, 2022 | 3.8440 | 4.0330 | 3.8000 | 3.9510 | 3.9510 | 6,214,508 |
| Feb 25, 2022 | 3.8850 | 4.0740 | 3.8100 | 4.0460 | 4.0460 | 7,483,758 |
| Feb 24, 2022 | 3.8400 | 3.9440 | 3.7130 | 3.7620 | 3.7620 | 10,586,702 |
| Feb 23, 2022 | 4.0830 | 4.1680 | 4.0260 | 4.0260 | 4.0260 | 4,283,227 |
| Feb 22, 2022 | 3.9570 | 4.1380 | 3.8940 | 4.0810 | 4.0810 | 5,323,802 |
| Feb 21, 2022 | 4.1060 | 4.2160 | 4.0180 | 4.0270 | 4.0270 | 5,284,933 |
| Feb 18, 2022 | 4.1200 | 4.1960 | 4.0320 | 4.0360 | 4.0360 | 4,852,941 |
| Feb 17, 2022 | 4.4500 | 4.4500 | 4.1000 | 4.1290 | 4.1290 | 13,387,992 |
| Feb 16, 2022 | 4.4320 | 4.5240 | 4.3670 | 4.4700 | 4.4700 | 6,388,207 |
| Feb 15, 2022 | 4.1320 | 4.3840 | 4.1260 | 4.3730 | 4.3730 | 4,069,313 |
| Feb 14, 2022 | 4.2170 | 4.2660 | 4.0150 | 4.2020 | 4.2020 | 7,569,987 |
| Feb 11, 2022 | 4.4310 | 4.4980 | 4.3700 | 4.3860 | 4.3860 | 3,770,372 |
| Feb 10, 2022 | 4.4390 | 4.5120 | 4.4040 | 4.5030 | 4.5030 | 6,187,802 |
| Feb 09, 2022 | 4.3100 | 4.4840 | 4.3080 | 4.4400 | 4.4400 | 7,883,210 |
| Feb 08, 2022 | 4.1200 | 4.2960 | 4.1200 | 4.2960 | 4.2960 | 6,143,018 |
| Feb 07, 2022 | 4.0690 | 4.1240 | 3.9950 | 4.1030 | 4.1030 | 2,139,970 |
| Feb 04, 2022 | 4.0800 | 4.1000 | 3.9650 | 3.9980 | 3.9980 | 2,283,223 |
| Feb 03, 2022 | 4.1000 | 4.1260 | 4.0260 | 4.0500 | 4.0500 | 2,295,698 |
| Feb 02, 2022 | 4.1860 | 4.2220 | 4.0430 | 4.0790 | 4.0790 | 4,239,893 |
| Feb 01, 2022 | 4.0300 | 4.1880 | 4.0300 | 4.1680 | 4.1680 | 5,495,546 |
| Jan 31, 2022 | 4.0110 | 4.0200 | 3.9050 | 3.9750 | 3.9750 | 3,559,000 |
| Jan 28, 2022 | 4.0330 | 4.0470 | 3.9270 | 3.9740 | 3.9740 | 2,317,661 |
| Jan 27, 2022 | 3.9870 | 4.0820 | 3.9620 | 4.0480 | 4.0480 | 2,852,899 |
| Jan 26, 2022 | 3.9520 | 4.0970 | 3.9330 | 4.0380 | 4.0380 | 4,470,294 |
| Jan 25, 2022 | 3.9160 | 3.9550 | 3.8510 | 3.8860 | 3.8860 | 4,157,944 |
| Jan 24, 2022 | 4.0060 | 4.0120 | 3.8210 | 3.8780 | 3.8780 | 7,246,568 |
| Jan 21, 2022 | 4.0110 | 4.0200 | 3.9230 | 4.0030 | 4.0030 | 4,346,550 |
| Jan 20, 2022 | 4.0040 | 4.0810 | 3.9550 | 4.0590 | 4.0590 | 4,070,305 |
| Jan 19, 2022 | 4.1010 | 4.1280 | 3.9440 | 4.0150 | 4.0150 | 7,128,138 |
| Jan 18, 2022 | 4.2000 | 4.2150 | 4.1060 | 4.1580 | 4.1580 | 2,640,674 |
| Jan 17, 2022 | 4.1930 | 4.2410 | 4.1750 | 4.2040 | 4.2040 | 2,151,471 |
| Jan 14, 2022 | 4.1900 | 4.2500 | 4.1200 | 4.1790 | 4.1790 | 3,595,183 |
| Jan 13, 2022 | 4.1780 | 4.2750 | 4.1540 | 4.2420 | 4.2420 | 2,725,411 |
| Jan 12, 2022 | 4.3200 | 4.3400 | 4.1730 | 4.2060 | 4.2060 | 3,706,367 |
| Jan 11, 2022 | 4.3400 | 4.3460 | 4.2720 | 4.3010 | 4.3010 | 2,763,691 |
| Jan 10, 2022 | 4.2680 | 4.4110 | 4.2630 | 4.2900 | 4.2900 | 5,013,108 |
| Jan 07, 2022 | 4.2080 | 4.2640 | 4.1250 | 4.2490 | 4.2490 | 4,630,945 |
| Jan 06, 2022 | 4.2100 | 4.3140 | 4.0500 | 4.2240 | 4.2240 | 6,741,846 |
| Jan 05, 2022 | 4.3970 | 4.4450 | 4.2690 | 4.3190 | 4.3190 | 6,250,564 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
