UK Markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.5905+0.0205 (+1.31%)
At close: 05:35PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20221.57901.59601.56401.59051.590510,227,345
15 Aug 20221.52501.57251.51151.57001.57009,709,050
12 Aug 20221.51651.53501.51251.52051.52054,245,321
11 Aug 20221.54401.54701.51051.52051.52057,125,175
10 Aug 20221.48001.53301.45751.52901.529014,193,604
09 Aug 20221.54501.55801.48001.48701.487013,152,683
08 Aug 20221.58501.60251.54101.54251.542512,210,450
05 Aug 20221.54801.57651.53301.56201.562013,451,123
04 Aug 20221.52701.57701.50751.53901.539021,811,272
03 Aug 20221.42601.50501.42351.49051.490519,607,814
02 Aug 20221.40951.42801.39251.42001.420012,358,917
01 Aug 20221.40001.44301.37901.41401.414021,582,781
29 Jul 20221.34001.37901.32701.34301.343025,272,284
28 Jul 20221.28001.30551.27851.28651.286512,268,175
27 Jul 20221.23601.28501.22551.27451.27458,648,054
26 Jul 20221.24001.26201.23101.23301.23308,256,378
25 Jul 20221.25201.27201.23701.24551.24557,658,821
22 Jul 20221.24551.27701.23801.25201.25207,626,720
21 Jul 20221.29101.29101.24501.25701.257010,743,722
20 Jul 20221.29951.31301.26201.27901.279011,076,392
19 Jul 20221.25851.30301.25101.29501.295013,027,428
18 Jul 20221.26101.27851.22501.27001.270013,934,046
15 Jul 20221.15501.24601.15201.22251.222523,073,505
14 Jul 20221.13601.16951.13151.14651.146510,703,068
13 Jul 20221.15951.17601.12201.13501.135013,551,259
12 Jul 20221.10601.15001.08401.15001.150014,846,377
11 Jul 20221.17001.17001.10601.10601.106012,839,329
08 Jul 20221.14451.18051.13501.17001.170011,349,732
07 Jul 20221.11001.15451.09701.15401.154013,404,921
06 Jul 20221.11951.18251.10101.10651.106512,909,234
05 Jul 20221.14701.14901.07151.08951.089514,542,482
04 Jul 20221.13901.14701.10701.13501.135010,533,365
01 Jul 20221.11001.16901.10151.12401.124016,637,697
30 Jun 20221.17001.17951.08801.11751.117529,458,616
29 Jun 20221.20901.21651.17101.17101.171014,682,043
28 Jun 20221.20601.24501.20201.21501.215014,465,446
27 Jun 20221.19001.22701.17851.19251.192514,234,626
24 Jun 20221.24151.25201.16551.19001.190023,228,403
23 Jun 20221.28901.28901.20051.20601.206024,497,111
22 Jun 20221.28101.30351.25601.29651.296512,443,493
21 Jun 20221.38501.38851.30051.30301.303019,008,511
20 Jun 20221.29801.37401.28001.36451.364521,813,899
17 Jun 20221.26751.29751.24151.26501.265023,779,044
16 Jun 20221.33251.33251.24101.25101.251020,686,820
15 Jun 20221.32501.36201.22501.34051.340528,012,613
14 Jun 20221.48501.48501.28701.30301.303043,515,150
13 Jun 20221.57401.57551.47251.50001.500018,621,578
10 Jun 20221.60651.60801.56301.60201.602018,924,484
09 Jun 20221.65801.66701.60301.61251.612515,705,192
08 Jun 20221.73601.75751.65001.65001.650017,717,455
07 Jun 20221.71001.73351.66201.72501.725018,756,264
06 Jun 20221.71201.77651.68201.72301.723016,323,067
03 Jun 20221.69951.73201.66651.68951.689514,663,874
02 Jun 20221.70801.75001.68001.71901.719018,538,513
01 Jun 20221.79101.80801.73501.76101.761014,467,147
31 May 20221.82351.84151.78451.79851.798512,127,621
30 May 20221.78001.84701.73351.82751.827522,108,133
27 May 20221.78201.78601.70101.77351.773520,876,050
26 May 20221.78251.78401.63501.76901.769022,788,972
25 May 20221.80951.96801.75051.75051.750555,697,160
24 May 20222.07292.10571.68451.74001.740044,455,138
23 May 20222.16822.20402.16162.19242.19244,047,245
20 May 20224.29204.44004.29204.29604.29605,802,927
19 May 20224.12004.27104.11004.25104.25104,941,338
18 May 20224.10004.25804.00904.15504.15509,757,242
17 May 20223.91503.97803.91003.96203.96202,822,646
16 May 20223.90003.91803.82503.89403.89402,861,578
13 May 20223.86803.88903.79003.88703.88702,737,873
12 May 20223.84003.84003.73503.80903.80903,611,767
11 May 20223.86003.92003.82503.86203.86203,158,816
10 May 20223.93503.94403.81003.81903.81902,513,560
09 May 20223.99904.05403.85103.86003.86003,893,249
06 May 20223.99504.09403.91003.95103.95103,589,864
05 May 20224.01404.19403.95003.98503.98507,632,975
04 May 20223.95903.99503.87003.90503.90502,497,774
03 May 20223.92004.01803.90203.96003.96001,773,333
02 May 20223.90303.97003.87203.89303.89301,793,334
29 Apr 20223.95303.98803.88903.95403.95402,397,156
28 Apr 20223.98503.99803.92203.94503.94501,857,622
27 Apr 20223.95203.99803.87003.93203.93203,306,414
26 Apr 20224.10404.12703.98403.98403.98402,631,436
25 Apr 20224.11804.16204.05504.05504.05502,103,326
22 Apr 20224.15004.22504.08204.12904.12903,309,582
21 Apr 20224.14004.31004.13704.19104.19106,935,312
20 Apr 20224.10004.16604.10004.10104.10101,820,765
19 Apr 20224.07604.15804.05004.10304.10302,427,362
14 Apr 20224.05004.14004.04004.10904.10902,882,516
13 Apr 20223.97504.03203.91804.03204.03202,164,070
12 Apr 20223.98304.01603.94103.97803.97801,513,194
11 Apr 20223.95004.06303.89904.04004.04002,451,308
08 Apr 20224.03204.08003.94103.96503.96501,647,906
07 Apr 20223.92004.08603.92003.94903.94902,956,314
06 Apr 20224.03004.08503.90403.95603.95602,522,677
05 Apr 20224.10704.15204.01504.04004.04001,716,215
04 Apr 20224.13004.13504.05904.10704.10701,380,818
01 Apr 20224.07604.17404.07404.09904.09901,411,302
31 Mar 20224.17004.23004.08104.09404.09402,547,921
30 Mar 20224.25004.26104.10104.14604.14603,512,072
29 Mar 20224.10404.26304.06704.26304.26304,768,324
28 Mar 20224.05404.16804.03804.04304.04302,882,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...