AF.PA - Air France-KLM SA

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20231.66901.67201.65101.65951.65952,932,901
26 May 20231.67301.67301.63651.65551.65556,749,443
25 May 20231.61951.66701.58901.64751.647511,276,145
24 May 20231.66651.66651.60051.62051.620513,261,207
23 May 20231.68201.68901.64751.66751.667511,444,261
22 May 20231.66201.70801.66201.68951.689515,371,671
19 May 20231.69001.73751.65701.65701.657022,156,325
18 May 20231.61601.68951.61601.68701.687022,246,908
17 May 20231.54951.61301.53251.60851.608521,561,114
16 May 20231.51551.53951.51301.53751.537510,509,318
15 May 20231.51301.52951.50101.51651.51658,434,694
12 May 20231.48801.51901.47451.49801.498010,554,149
11 May 20231.47301.50301.46751.47651.476510,180,735
10 May 20231.46651.49751.46001.47401.474016,552,509
09 May 20231.46001.47751.44101.46351.463510,837,135
08 May 20231.46501.50001.44301.45951.459514,647,121
05 May 20231.46951.51201.40251.45801.458042,982,602
04 May 20231.53951.53951.48501.49701.497015,854,519
03 May 20231.57001.57651.47951.54051.540521,440,176
02 May 20231.58001.62401.56501.58001.580016,883,423
28 Apr 20231.52951.57401.50751.56851.568511,565,112
27 Apr 20231.48151.55401.47601.52001.520015,782,676
26 Apr 20231.48551.49351.44651.47851.478513,457,856
25 Apr 20231.52551.52551.48551.49501.495015,389,853
24 Apr 20231.54001.57001.53701.54051.54057,800,412
21 Apr 20231.55001.55251.51101.53451.534512,291,203
20 Apr 20231.59101.60201.55701.56051.56059,351,880
19 Apr 20231.57551.58751.55251.58301.583010,527,150
18 Apr 20231.53201.57401.52251.56151.561515,599,814
17 Apr 20231.50201.53351.50201.52701.527010,324,154
14 Apr 20231.49351.50301.47851.49601.49609,536,306
13 Apr 20231.50001.53351.48851.49301.493015,055,002
12 Apr 20231.58901.58901.49201.49551.495527,536,027
11 Apr 20231.61001.61351.57001.58501.585012,113,435
06 Apr 20231.59551.60251.57601.59551.59558,789,139
05 Apr 20231.64301.65301.59201.59251.592513,433,524
04 Apr 20231.66551.68351.64101.64301.64306,650,426
03 Apr 20231.69651.70001.64651.65701.657010,596,376
31 Mar 20231.69051.70501.66251.69801.698016,593,938
30 Mar 20231.61301.66501.61051.62951.629517,980,982
29 Mar 20231.56651.58851.55301.58851.58857,794,385
28 Mar 20231.56851.57451.54401.55801.55806,188,965
27 Mar 20231.57101.57401.53501.54651.546513,885,106
24 Mar 20231.58501.58851.52951.54001.540016,675,809
23 Mar 20231.59901.61751.57101.59001.590011,842,280
22 Mar 20231.62101.64451.61251.61251.61257,102,770
21 Mar 20231.60001.64601.58401.62851.628511,105,154
20 Mar 20231.55701.59951.49551.57651.576515,258,230
17 Mar 20231.61301.64651.55601.57151.571532,035,428
16 Mar 20231.63901.65001.54951.60051.600525,248,428
15 Mar 20231.69701.70301.54051.55351.553527,202,430
14 Mar 20231.67101.71801.63801.69901.699014,755,991
13 Mar 20231.76501.77851.66051.67301.673022,619,868
10 Mar 20231.77501.80651.75001.77551.775516,090,714
09 Mar 20231.84151.84901.81101.82201.82208,490,067
08 Mar 20231.82851.86201.82001.84951.84957,910,518
07 Mar 20231.82751.84951.81251.84501.84509,768,007
06 Mar 20231.81901.84051.78701.83601.836010,418,941
03 Mar 20231.77301.81801.77001.80501.805013,377,811
02 Mar 20231.78701.79251.75251.76251.76257,809,653
01 Mar 20231.78051.79701.77001.79351.79359,828,828
28 Feb 20231.75701.77951.73601.77051.77059,760,911
27 Feb 20231.75551.76201.73651.74551.74556,662,471
24 Feb 20231.79001.79501.73201.73801.738012,748,767
23 Feb 20231.69501.78701.69201.77551.775525,101,073
22 Feb 20231.74001.74651.66951.68701.687013,792,343
21 Feb 20231.74001.75301.69601.69601.696017,187,649
20 Feb 20231.78701.78751.67801.69601.696024,883,452
17 Feb 20231.73451.83701.66501.76151.761557,384,737
16 Feb 20231.65051.69351.63151.67251.672526,459,020
15 Feb 20231.58001.63901.57351.63801.638021,783,555
14 Feb 20231.54851.58001.54251.57601.57609,945,993
13 Feb 20231.54851.56301.52951.54301.54308,918,202
10 Feb 20231.55801.57101.49351.53901.539022,004,962
09 Feb 20231.56501.62451.56501.58001.580014,125,416
08 Feb 20231.58801.59851.55351.56001.56008,412,329
07 Feb 20231.59851.59951.57201.57851.57856,540,264
06 Feb 20231.56851.60351.55001.60001.600010,977,855
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...