UK markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.5865+0.0095 (+0.60%)
At close: 05:35PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.57851.58651.55851.58651.58658,604,385
02 Feb 20231.54551.57701.54551.57701.577013,961,701
01 Feb 20231.55751.56201.52301.53751.537510,451,027
31 Jan 20231.55001.56001.52451.54801.548011,865,596
30 Jan 20231.59951.60001.54601.56101.561018,207,807
27 Jan 20231.62501.63401.60851.61601.61608,730,805
26 Jan 20231.63301.64501.60401.61901.619012,961,294
25 Jan 20231.64751.68701.61701.62951.629519,489,983
24 Jan 20231.63501.64751.61051.64101.641013,423,597
23 Jan 20231.64001.65351.61851.62301.623018,983,502
20 Jan 20231.58001.62101.57151.60651.606522,537,120
19 Jan 20231.55801.57951.52201.55801.558014,261,525
18 Jan 20231.56951.61351.56201.57601.576023,572,047
17 Jan 20231.55201.56701.52701.55601.556012,502,222
16 Jan 20231.52001.55801.51501.54351.543519,046,192
13 Jan 20231.45401.54351.45251.50351.503537,590,996
12 Jan 20231.37301.42701.37301.41851.418519,196,330
11 Jan 20231.37201.38501.36801.37301.37308,567,994
10 Jan 20231.38551.39151.34851.37201.372011,224,994
09 Jan 20231.37751.39201.36501.38351.383512,009,622
06 Jan 20231.37451.40201.36201.37101.371014,408,457
05 Jan 20231.33001.37901.32851.36701.367019,837,653
04 Jan 20231.28001.32851.27301.32851.328518,201,163
03 Jan 20231.27001.30851.26001.27151.271516,358,202
02 Jan 20231.24251.27501.23801.25251.252513,546,619
30 Dec 20221.24151.24301.21951.23101.23109,863,752
29 Dec 20221.25151.25651.20901.24951.249521,422,742
28 Dec 20221.28401.28501.25151.25151.251513,874,939
27 Dec 20221.27501.30751.27501.28501.285013,094,227
23 Dec 20221.27101.27351.24101.26851.268511,034,170
22 Dec 20221.29001.29851.26801.26801.26809,437,263
21 Dec 20221.25051.28801.25051.28801.288012,172,368
20 Dec 20221.23851.25501.22101.24501.245010,834,854
19 Dec 20221.24051.27201.23901.25401.254013,877,853
16 Dec 20221.24251.25701.21801.23851.238518,504,107
15 Dec 20221.25601.27751.24301.24701.247010,928,617
14 Dec 20221.25101.26651.23301.26451.264517,016,764
13 Dec 20221.25951.32201.24251.27051.270525,834,744
12 Dec 20221.26101.27351.24301.26801.268010,374,392
09 Dec 20221.25551.26951.24151.25051.250515,067,846
08 Dec 20221.22451.26101.22451.25501.25509,306,102
07 Dec 20221.25001.26451.22551.22651.226510,350,338
06 Dec 20221.26251.26601.24301.24601.24609,705,512
05 Dec 20221.28201.28551.25501.27301.273011,092,145
02 Dec 20221.27951.28901.26251.28451.28458,818,847
01 Dec 20221.29651.30451.27051.28451.28459,475,172
30 Nov 20221.28251.29251.27751.28251.28258,783,428
29 Nov 20221.26801.28201.25751.27001.27006,985,885
28 Nov 20221.28501.30251.26901.27001.27009,721,937
25 Nov 20221.27851.29401.26801.29401.29407,518,714
24 Nov 20221.27701.29151.27301.27951.279511,310,138
23 Nov 20221.25351.27551.25001.27401.274014,418,043
22 Nov 20221.29001.29701.23951.25001.250018,369,513
21 Nov 20221.26601.26701.23001.26301.263016,038,779
18 Nov 20221.25951.27601.22851.26651.266520,211,720
17 Nov 20221.26901.27001.21351.24751.247526,042,891
16 Nov 20221.30001.30501.20051.25601.256079,195,556
15 Nov 20221.40451.42201.38601.40351.40358,254,297
14 Nov 20221.39451.41101.35901.39801.398012,296,777
11 Nov 20221.35051.41301.34801.39751.397522,825,410
10 Nov 20221.30751.33951.29901.33951.33959,812,844
09 Nov 20221.32701.33001.30051.31851.31857,185,207
08 Nov 20221.31001.33301.29101.33251.33259,908,261
07 Nov 20221.29851.31451.27401.30701.30709,191,678
04 Nov 20221.27401.31651.27351.28451.284514,915,114
03 Nov 20221.24501.26301.20701.25651.256517,035,297
02 Nov 20221.30001.30751.24801.26101.261022,282,226
01 Nov 20221.35001.35601.30051.30901.309018,358,634
31 Oct 20221.38001.38601.30901.33151.331525,761,134
28 Oct 20221.55951.58851.30501.37301.373057,605,538
27 Oct 20221.54151.60001.53701.57901.579018,444,258
26 Oct 20221.51301.54851.50101.54851.54859,688,928
25 Oct 20221.51001.52851.49001.52551.52555,601,271
24 Oct 20221.51451.52301.48301.49551.49555,877,526
21 Oct 20221.48201.49651.46001.49351.49356,519,760
20 Oct 20221.51901.52451.47751.50101.50107,555,991
19 Oct 20221.49801.53001.48001.49501.495012,938,339
18 Oct 20221.48001.50151.45301.45301.453010,449,491
17 Oct 20221.41001.47551.40801.45551.45558,172,198
14 Oct 20221.42151.45051.38351.41251.412511,492,298
13 Oct 20221.30601.40501.30601.38601.386020,107,167
12 Oct 20221.32151.33401.28551.30801.30807,143,003
11 Oct 20221.28301.34651.27351.32101.321010,470,339
10 Oct 20221.27601.31901.25451.29601.29609,627,911
07 Oct 20221.30751.32501.28801.31001.31005,120,619
06 Oct 20221.30001.34601.29951.31201.312010,522,949
05 Oct 20221.29651.30501.27551.28251.28256,523,150
04 Oct 20221.27001.31551.25351.30001.300012,573,169
03 Oct 20221.25001.27301.18401.24201.242020,120,888
30 Sept 20221.28001.31951.28001.30051.30059,816,207
29 Sept 20221.32851.32951.25601.28001.28009,413,326
28 Sept 20221.31651.33601.28051.32201.32207,938,622
27 Sept 20221.32301.35501.31501.33401.33406,038,921
26 Sept 20221.27001.34651.24451.31401.314012,461,637
23 Sept 20221.36001.39251.26651.27901.279017,130,190
22 Sept 20221.37501.39851.35251.35451.35458,489,205
21 Sept 20221.40701.42601.39251.40801.40808,357,134
20 Sept 20221.38501.45151.38251.43601.436013,482,232
19 Sept 20221.35001.38601.32901.37601.37607,467,133
16 Sept 20221.40301.40301.35601.35801.358019,085,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...