Air France-KLM SA (AF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.5785 | 1.5865 | 1.5585 | 1.5865 | 1.5865 | 8,604,385 |
| 02 Feb 2023 | 1.5455 | 1.5770 | 1.5455 | 1.5770 | 1.5770 | 13,961,701 |
| 01 Feb 2023 | 1.5575 | 1.5620 | 1.5230 | 1.5375 | 1.5375 | 10,451,027 |
| 31 Jan 2023 | 1.5500 | 1.5600 | 1.5245 | 1.5480 | 1.5480 | 11,865,596 |
| 30 Jan 2023 | 1.5995 | 1.6000 | 1.5460 | 1.5610 | 1.5610 | 18,207,807 |
| 27 Jan 2023 | 1.6250 | 1.6340 | 1.6085 | 1.6160 | 1.6160 | 8,730,805 |
| 26 Jan 2023 | 1.6330 | 1.6450 | 1.6040 | 1.6190 | 1.6190 | 12,961,294 |
| 25 Jan 2023 | 1.6475 | 1.6870 | 1.6170 | 1.6295 | 1.6295 | 19,489,983 |
| 24 Jan 2023 | 1.6350 | 1.6475 | 1.6105 | 1.6410 | 1.6410 | 13,423,597 |
| 23 Jan 2023 | 1.6400 | 1.6535 | 1.6185 | 1.6230 | 1.6230 | 18,983,502 |
| 20 Jan 2023 | 1.5800 | 1.6210 | 1.5715 | 1.6065 | 1.6065 | 22,537,120 |
| 19 Jan 2023 | 1.5580 | 1.5795 | 1.5220 | 1.5580 | 1.5580 | 14,261,525 |
| 18 Jan 2023 | 1.5695 | 1.6135 | 1.5620 | 1.5760 | 1.5760 | 23,572,047 |
| 17 Jan 2023 | 1.5520 | 1.5670 | 1.5270 | 1.5560 | 1.5560 | 12,502,222 |
| 16 Jan 2023 | 1.5200 | 1.5580 | 1.5150 | 1.5435 | 1.5435 | 19,046,192 |
| 13 Jan 2023 | 1.4540 | 1.5435 | 1.4525 | 1.5035 | 1.5035 | 37,590,996 |
| 12 Jan 2023 | 1.3730 | 1.4270 | 1.3730 | 1.4185 | 1.4185 | 19,196,330 |
| 11 Jan 2023 | 1.3720 | 1.3850 | 1.3680 | 1.3730 | 1.3730 | 8,567,994 |
| 10 Jan 2023 | 1.3855 | 1.3915 | 1.3485 | 1.3720 | 1.3720 | 11,224,994 |
| 09 Jan 2023 | 1.3775 | 1.3920 | 1.3650 | 1.3835 | 1.3835 | 12,009,622 |
| 06 Jan 2023 | 1.3745 | 1.4020 | 1.3620 | 1.3710 | 1.3710 | 14,408,457 |
| 05 Jan 2023 | 1.3300 | 1.3790 | 1.3285 | 1.3670 | 1.3670 | 19,837,653 |
| 04 Jan 2023 | 1.2800 | 1.3285 | 1.2730 | 1.3285 | 1.3285 | 18,201,163 |
| 03 Jan 2023 | 1.2700 | 1.3085 | 1.2600 | 1.2715 | 1.2715 | 16,358,202 |
| 02 Jan 2023 | 1.2425 | 1.2750 | 1.2380 | 1.2525 | 1.2525 | 13,546,619 |
| 30 Dec 2022 | 1.2415 | 1.2430 | 1.2195 | 1.2310 | 1.2310 | 9,863,752 |
| 29 Dec 2022 | 1.2515 | 1.2565 | 1.2090 | 1.2495 | 1.2495 | 21,422,742 |
| 28 Dec 2022 | 1.2840 | 1.2850 | 1.2515 | 1.2515 | 1.2515 | 13,874,939 |
| 27 Dec 2022 | 1.2750 | 1.3075 | 1.2750 | 1.2850 | 1.2850 | 13,094,227 |
| 23 Dec 2022 | 1.2710 | 1.2735 | 1.2410 | 1.2685 | 1.2685 | 11,034,170 |
| 22 Dec 2022 | 1.2900 | 1.2985 | 1.2680 | 1.2680 | 1.2680 | 9,437,263 |
| 21 Dec 2022 | 1.2505 | 1.2880 | 1.2505 | 1.2880 | 1.2880 | 12,172,368 |
| 20 Dec 2022 | 1.2385 | 1.2550 | 1.2210 | 1.2450 | 1.2450 | 10,834,854 |
| 19 Dec 2022 | 1.2405 | 1.2720 | 1.2390 | 1.2540 | 1.2540 | 13,877,853 |
| 16 Dec 2022 | 1.2425 | 1.2570 | 1.2180 | 1.2385 | 1.2385 | 18,504,107 |
| 15 Dec 2022 | 1.2560 | 1.2775 | 1.2430 | 1.2470 | 1.2470 | 10,928,617 |
| 14 Dec 2022 | 1.2510 | 1.2665 | 1.2330 | 1.2645 | 1.2645 | 17,016,764 |
| 13 Dec 2022 | 1.2595 | 1.3220 | 1.2425 | 1.2705 | 1.2705 | 25,834,744 |
| 12 Dec 2022 | 1.2610 | 1.2735 | 1.2430 | 1.2680 | 1.2680 | 10,374,392 |
| 09 Dec 2022 | 1.2555 | 1.2695 | 1.2415 | 1.2505 | 1.2505 | 15,067,846 |
| 08 Dec 2022 | 1.2245 | 1.2610 | 1.2245 | 1.2550 | 1.2550 | 9,306,102 |
| 07 Dec 2022 | 1.2500 | 1.2645 | 1.2255 | 1.2265 | 1.2265 | 10,350,338 |
| 06 Dec 2022 | 1.2625 | 1.2660 | 1.2430 | 1.2460 | 1.2460 | 9,705,512 |
| 05 Dec 2022 | 1.2820 | 1.2855 | 1.2550 | 1.2730 | 1.2730 | 11,092,145 |
| 02 Dec 2022 | 1.2795 | 1.2890 | 1.2625 | 1.2845 | 1.2845 | 8,818,847 |
| 01 Dec 2022 | 1.2965 | 1.3045 | 1.2705 | 1.2845 | 1.2845 | 9,475,172 |
| 30 Nov 2022 | 1.2825 | 1.2925 | 1.2775 | 1.2825 | 1.2825 | 8,783,428 |
| 29 Nov 2022 | 1.2680 | 1.2820 | 1.2575 | 1.2700 | 1.2700 | 6,985,885 |
| 28 Nov 2022 | 1.2850 | 1.3025 | 1.2690 | 1.2700 | 1.2700 | 9,721,937 |
| 25 Nov 2022 | 1.2785 | 1.2940 | 1.2680 | 1.2940 | 1.2940 | 7,518,714 |
| 24 Nov 2022 | 1.2770 | 1.2915 | 1.2730 | 1.2795 | 1.2795 | 11,310,138 |
| 23 Nov 2022 | 1.2535 | 1.2755 | 1.2500 | 1.2740 | 1.2740 | 14,418,043 |
| 22 Nov 2022 | 1.2900 | 1.2970 | 1.2395 | 1.2500 | 1.2500 | 18,369,513 |
| 21 Nov 2022 | 1.2660 | 1.2670 | 1.2300 | 1.2630 | 1.2630 | 16,038,779 |
| 18 Nov 2022 | 1.2595 | 1.2760 | 1.2285 | 1.2665 | 1.2665 | 20,211,720 |
| 17 Nov 2022 | 1.2690 | 1.2700 | 1.2135 | 1.2475 | 1.2475 | 26,042,891 |
| 16 Nov 2022 | 1.3000 | 1.3050 | 1.2005 | 1.2560 | 1.2560 | 79,195,556 |
| 15 Nov 2022 | 1.4045 | 1.4220 | 1.3860 | 1.4035 | 1.4035 | 8,254,297 |
| 14 Nov 2022 | 1.3945 | 1.4110 | 1.3590 | 1.3980 | 1.3980 | 12,296,777 |
| 11 Nov 2022 | 1.3505 | 1.4130 | 1.3480 | 1.3975 | 1.3975 | 22,825,410 |
| 10 Nov 2022 | 1.3075 | 1.3395 | 1.2990 | 1.3395 | 1.3395 | 9,812,844 |
| 09 Nov 2022 | 1.3270 | 1.3300 | 1.3005 | 1.3185 | 1.3185 | 7,185,207 |
| 08 Nov 2022 | 1.3100 | 1.3330 | 1.2910 | 1.3325 | 1.3325 | 9,908,261 |
| 07 Nov 2022 | 1.2985 | 1.3145 | 1.2740 | 1.3070 | 1.3070 | 9,191,678 |
| 04 Nov 2022 | 1.2740 | 1.3165 | 1.2735 | 1.2845 | 1.2845 | 14,915,114 |
| 03 Nov 2022 | 1.2450 | 1.2630 | 1.2070 | 1.2565 | 1.2565 | 17,035,297 |
| 02 Nov 2022 | 1.3000 | 1.3075 | 1.2480 | 1.2610 | 1.2610 | 22,282,226 |
| 01 Nov 2022 | 1.3500 | 1.3560 | 1.3005 | 1.3090 | 1.3090 | 18,358,634 |
| 31 Oct 2022 | 1.3800 | 1.3860 | 1.3090 | 1.3315 | 1.3315 | 25,761,134 |
| 28 Oct 2022 | 1.5595 | 1.5885 | 1.3050 | 1.3730 | 1.3730 | 57,605,538 |
| 27 Oct 2022 | 1.5415 | 1.6000 | 1.5370 | 1.5790 | 1.5790 | 18,444,258 |
| 26 Oct 2022 | 1.5130 | 1.5485 | 1.5010 | 1.5485 | 1.5485 | 9,688,928 |
| 25 Oct 2022 | 1.5100 | 1.5285 | 1.4900 | 1.5255 | 1.5255 | 5,601,271 |
| 24 Oct 2022 | 1.5145 | 1.5230 | 1.4830 | 1.4955 | 1.4955 | 5,877,526 |
| 21 Oct 2022 | 1.4820 | 1.4965 | 1.4600 | 1.4935 | 1.4935 | 6,519,760 |
| 20 Oct 2022 | 1.5190 | 1.5245 | 1.4775 | 1.5010 | 1.5010 | 7,555,991 |
| 19 Oct 2022 | 1.4980 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 12,938,339 |
| 18 Oct 2022 | 1.4800 | 1.5015 | 1.4530 | 1.4530 | 1.4530 | 10,449,491 |
| 17 Oct 2022 | 1.4100 | 1.4755 | 1.4080 | 1.4555 | 1.4555 | 8,172,198 |
| 14 Oct 2022 | 1.4215 | 1.4505 | 1.3835 | 1.4125 | 1.4125 | 11,492,298 |
| 13 Oct 2022 | 1.3060 | 1.4050 | 1.3060 | 1.3860 | 1.3860 | 20,107,167 |
| 12 Oct 2022 | 1.3215 | 1.3340 | 1.2855 | 1.3080 | 1.3080 | 7,143,003 |
| 11 Oct 2022 | 1.2830 | 1.3465 | 1.2735 | 1.3210 | 1.3210 | 10,470,339 |
| 10 Oct 2022 | 1.2760 | 1.3190 | 1.2545 | 1.2960 | 1.2960 | 9,627,911 |
| 07 Oct 2022 | 1.3075 | 1.3250 | 1.2880 | 1.3100 | 1.3100 | 5,120,619 |
| 06 Oct 2022 | 1.3000 | 1.3460 | 1.2995 | 1.3120 | 1.3120 | 10,522,949 |
| 05 Oct 2022 | 1.2965 | 1.3050 | 1.2755 | 1.2825 | 1.2825 | 6,523,150 |
| 04 Oct 2022 | 1.2700 | 1.3155 | 1.2535 | 1.3000 | 1.3000 | 12,573,169 |
| 03 Oct 2022 | 1.2500 | 1.2730 | 1.1840 | 1.2420 | 1.2420 | 20,120,888 |
| 30 Sept 2022 | 1.2800 | 1.3195 | 1.2800 | 1.3005 | 1.3005 | 9,816,207 |
| 29 Sept 2022 | 1.3285 | 1.3295 | 1.2560 | 1.2800 | 1.2800 | 9,413,326 |
| 28 Sept 2022 | 1.3165 | 1.3360 | 1.2805 | 1.3220 | 1.3220 | 7,938,622 |
| 27 Sept 2022 | 1.3230 | 1.3550 | 1.3150 | 1.3340 | 1.3340 | 6,038,921 |
| 26 Sept 2022 | 1.2700 | 1.3465 | 1.2445 | 1.3140 | 1.3140 | 12,461,637 |
| 23 Sept 2022 | 1.3600 | 1.3925 | 1.2665 | 1.2790 | 1.2790 | 17,130,190 |
| 22 Sept 2022 | 1.3750 | 1.3985 | 1.3525 | 1.3545 | 1.3545 | 8,489,205 |
| 21 Sept 2022 | 1.4070 | 1.4260 | 1.3925 | 1.4080 | 1.4080 | 8,357,134 |
| 20 Sept 2022 | 1.3850 | 1.4515 | 1.3825 | 1.4360 | 1.4360 | 13,482,232 |
| 19 Sept 2022 | 1.3500 | 1.3860 | 1.3290 | 1.3760 | 1.3760 | 7,467,133 |
| 16 Sept 2022 | 1.4030 | 1.4030 | 1.3560 | 1.3580 | 1.3580 | 19,085,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
