UK Markets closed
NIKKEI 225
28,868.91 -2.87 (-0.01%) HANG SENG
19,830.52 -210.34 (-1.05%) CRUDE OIL
86.31 -3.10 (-3.47%) GOLD FUTURES
1,792.00 -6.10 (-0.34%) DOW
34,182.32 +269.88 (+0.80%) BTC-GBP
19,779.96 -192.52 (-0.96%)
Air France-KLM SA (AF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 1.5790 | 1.5960 | 1.5640 | 1.5905 | 1.5905 | 10,227,345 |
| 15 Aug 2022 | 1.5250 | 1.5725 | 1.5115 | 1.5700 | 1.5700 | 9,709,050 |
| 12 Aug 2022 | 1.5165 | 1.5350 | 1.5125 | 1.5205 | 1.5205 | 4,245,321 |
| 11 Aug 2022 | 1.5440 | 1.5470 | 1.5105 | 1.5205 | 1.5205 | 7,125,175 |
| 10 Aug 2022 | 1.4800 | 1.5330 | 1.4575 | 1.5290 | 1.5290 | 14,193,604 |
| 09 Aug 2022 | 1.5450 | 1.5580 | 1.4800 | 1.4870 | 1.4870 | 13,152,683 |
| 08 Aug 2022 | 1.5850 | 1.6025 | 1.5410 | 1.5425 | 1.5425 | 12,210,450 |
| 05 Aug 2022 | 1.5480 | 1.5765 | 1.5330 | 1.5620 | 1.5620 | 13,451,123 |
| 04 Aug 2022 | 1.5270 | 1.5770 | 1.5075 | 1.5390 | 1.5390 | 21,811,272 |
| 03 Aug 2022 | 1.4260 | 1.5050 | 1.4235 | 1.4905 | 1.4905 | 19,607,814 |
| 02 Aug 2022 | 1.4095 | 1.4280 | 1.3925 | 1.4200 | 1.4200 | 12,358,917 |
| 01 Aug 2022 | 1.4000 | 1.4430 | 1.3790 | 1.4140 | 1.4140 | 21,582,781 |
| 29 Jul 2022 | 1.3400 | 1.3790 | 1.3270 | 1.3430 | 1.3430 | 25,272,284 |
| 28 Jul 2022 | 1.2800 | 1.3055 | 1.2785 | 1.2865 | 1.2865 | 12,268,175 |
| 27 Jul 2022 | 1.2360 | 1.2850 | 1.2255 | 1.2745 | 1.2745 | 8,648,054 |
| 26 Jul 2022 | 1.2400 | 1.2620 | 1.2310 | 1.2330 | 1.2330 | 8,256,378 |
| 25 Jul 2022 | 1.2520 | 1.2720 | 1.2370 | 1.2455 | 1.2455 | 7,658,821 |
| 22 Jul 2022 | 1.2455 | 1.2770 | 1.2380 | 1.2520 | 1.2520 | 7,626,720 |
| 21 Jul 2022 | 1.2910 | 1.2910 | 1.2450 | 1.2570 | 1.2570 | 10,743,722 |
| 20 Jul 2022 | 1.2995 | 1.3130 | 1.2620 | 1.2790 | 1.2790 | 11,076,392 |
| 19 Jul 2022 | 1.2585 | 1.3030 | 1.2510 | 1.2950 | 1.2950 | 13,027,428 |
| 18 Jul 2022 | 1.2610 | 1.2785 | 1.2250 | 1.2700 | 1.2700 | 13,934,046 |
| 15 Jul 2022 | 1.1550 | 1.2460 | 1.1520 | 1.2225 | 1.2225 | 23,073,505 |
| 14 Jul 2022 | 1.1360 | 1.1695 | 1.1315 | 1.1465 | 1.1465 | 10,703,068 |
| 13 Jul 2022 | 1.1595 | 1.1760 | 1.1220 | 1.1350 | 1.1350 | 13,551,259 |
| 12 Jul 2022 | 1.1060 | 1.1500 | 1.0840 | 1.1500 | 1.1500 | 14,846,377 |
| 11 Jul 2022 | 1.1700 | 1.1700 | 1.1060 | 1.1060 | 1.1060 | 12,839,329 |
| 08 Jul 2022 | 1.1445 | 1.1805 | 1.1350 | 1.1700 | 1.1700 | 11,349,732 |
| 07 Jul 2022 | 1.1100 | 1.1545 | 1.0970 | 1.1540 | 1.1540 | 13,404,921 |
| 06 Jul 2022 | 1.1195 | 1.1825 | 1.1010 | 1.1065 | 1.1065 | 12,909,234 |
| 05 Jul 2022 | 1.1470 | 1.1490 | 1.0715 | 1.0895 | 1.0895 | 14,542,482 |
| 04 Jul 2022 | 1.1390 | 1.1470 | 1.1070 | 1.1350 | 1.1350 | 10,533,365 |
| 01 Jul 2022 | 1.1100 | 1.1690 | 1.1015 | 1.1240 | 1.1240 | 16,637,697 |
| 30 Jun 2022 | 1.1700 | 1.1795 | 1.0880 | 1.1175 | 1.1175 | 29,458,616 |
| 29 Jun 2022 | 1.2090 | 1.2165 | 1.1710 | 1.1710 | 1.1710 | 14,682,043 |
| 28 Jun 2022 | 1.2060 | 1.2450 | 1.2020 | 1.2150 | 1.2150 | 14,465,446 |
| 27 Jun 2022 | 1.1900 | 1.2270 | 1.1785 | 1.1925 | 1.1925 | 14,234,626 |
| 24 Jun 2022 | 1.2415 | 1.2520 | 1.1655 | 1.1900 | 1.1900 | 23,228,403 |
| 23 Jun 2022 | 1.2890 | 1.2890 | 1.2005 | 1.2060 | 1.2060 | 24,497,111 |
| 22 Jun 2022 | 1.2810 | 1.3035 | 1.2560 | 1.2965 | 1.2965 | 12,443,493 |
| 21 Jun 2022 | 1.3850 | 1.3885 | 1.3005 | 1.3030 | 1.3030 | 19,008,511 |
| 20 Jun 2022 | 1.2980 | 1.3740 | 1.2800 | 1.3645 | 1.3645 | 21,813,899 |
| 17 Jun 2022 | 1.2675 | 1.2975 | 1.2415 | 1.2650 | 1.2650 | 23,779,044 |
| 16 Jun 2022 | 1.3325 | 1.3325 | 1.2410 | 1.2510 | 1.2510 | 20,686,820 |
| 15 Jun 2022 | 1.3250 | 1.3620 | 1.2250 | 1.3405 | 1.3405 | 28,012,613 |
| 14 Jun 2022 | 1.4850 | 1.4850 | 1.2870 | 1.3030 | 1.3030 | 43,515,150 |
| 13 Jun 2022 | 1.5740 | 1.5755 | 1.4725 | 1.5000 | 1.5000 | 18,621,578 |
| 10 Jun 2022 | 1.6065 | 1.6080 | 1.5630 | 1.6020 | 1.6020 | 18,924,484 |
| 09 Jun 2022 | 1.6580 | 1.6670 | 1.6030 | 1.6125 | 1.6125 | 15,705,192 |
| 08 Jun 2022 | 1.7360 | 1.7575 | 1.6500 | 1.6500 | 1.6500 | 17,717,455 |
| 07 Jun 2022 | 1.7100 | 1.7335 | 1.6620 | 1.7250 | 1.7250 | 18,756,264 |
| 06 Jun 2022 | 1.7120 | 1.7765 | 1.6820 | 1.7230 | 1.7230 | 16,323,067 |
| 03 Jun 2022 | 1.6995 | 1.7320 | 1.6665 | 1.6895 | 1.6895 | 14,663,874 |
| 02 Jun 2022 | 1.7080 | 1.7500 | 1.6800 | 1.7190 | 1.7190 | 18,538,513 |
| 01 Jun 2022 | 1.7910 | 1.8080 | 1.7350 | 1.7610 | 1.7610 | 14,467,147 |
| 31 May 2022 | 1.8235 | 1.8415 | 1.7845 | 1.7985 | 1.7985 | 12,127,621 |
| 30 May 2022 | 1.7800 | 1.8470 | 1.7335 | 1.8275 | 1.8275 | 22,108,133 |
| 27 May 2022 | 1.7820 | 1.7860 | 1.7010 | 1.7735 | 1.7735 | 20,876,050 |
| 26 May 2022 | 1.7825 | 1.7840 | 1.6350 | 1.7690 | 1.7690 | 22,788,972 |
| 25 May 2022 | 1.8095 | 1.9680 | 1.7505 | 1.7505 | 1.7505 | 55,697,160 |
| 24 May 2022 | 2.0729 | 2.1057 | 1.6845 | 1.7400 | 1.7400 | 44,455,138 |
| 23 May 2022 | 2.1682 | 2.2040 | 2.1616 | 2.1924 | 2.1924 | 4,047,245 |
| 20 May 2022 | 4.2920 | 4.4400 | 4.2920 | 4.2960 | 4.2960 | 5,802,927 |
| 19 May 2022 | 4.1200 | 4.2710 | 4.1100 | 4.2510 | 4.2510 | 4,941,338 |
| 18 May 2022 | 4.1000 | 4.2580 | 4.0090 | 4.1550 | 4.1550 | 9,757,242 |
| 17 May 2022 | 3.9150 | 3.9780 | 3.9100 | 3.9620 | 3.9620 | 2,822,646 |
| 16 May 2022 | 3.9000 | 3.9180 | 3.8250 | 3.8940 | 3.8940 | 2,861,578 |
| 13 May 2022 | 3.8680 | 3.8890 | 3.7900 | 3.8870 | 3.8870 | 2,737,873 |
| 12 May 2022 | 3.8400 | 3.8400 | 3.7350 | 3.8090 | 3.8090 | 3,611,767 |
| 11 May 2022 | 3.8600 | 3.9200 | 3.8250 | 3.8620 | 3.8620 | 3,158,816 |
| 10 May 2022 | 3.9350 | 3.9440 | 3.8100 | 3.8190 | 3.8190 | 2,513,560 |
| 09 May 2022 | 3.9990 | 4.0540 | 3.8510 | 3.8600 | 3.8600 | 3,893,249 |
| 06 May 2022 | 3.9950 | 4.0940 | 3.9100 | 3.9510 | 3.9510 | 3,589,864 |
| 05 May 2022 | 4.0140 | 4.1940 | 3.9500 | 3.9850 | 3.9850 | 7,632,975 |
| 04 May 2022 | 3.9590 | 3.9950 | 3.8700 | 3.9050 | 3.9050 | 2,497,774 |
| 03 May 2022 | 3.9200 | 4.0180 | 3.9020 | 3.9600 | 3.9600 | 1,773,333 |
| 02 May 2022 | 3.9030 | 3.9700 | 3.8720 | 3.8930 | 3.8930 | 1,793,334 |
| 29 Apr 2022 | 3.9530 | 3.9880 | 3.8890 | 3.9540 | 3.9540 | 2,397,156 |
| 28 Apr 2022 | 3.9850 | 3.9980 | 3.9220 | 3.9450 | 3.9450 | 1,857,622 |
| 27 Apr 2022 | 3.9520 | 3.9980 | 3.8700 | 3.9320 | 3.9320 | 3,306,414 |
| 26 Apr 2022 | 4.1040 | 4.1270 | 3.9840 | 3.9840 | 3.9840 | 2,631,436 |
| 25 Apr 2022 | 4.1180 | 4.1620 | 4.0550 | 4.0550 | 4.0550 | 2,103,326 |
| 22 Apr 2022 | 4.1500 | 4.2250 | 4.0820 | 4.1290 | 4.1290 | 3,309,582 |
| 21 Apr 2022 | 4.1400 | 4.3100 | 4.1370 | 4.1910 | 4.1910 | 6,935,312 |
| 20 Apr 2022 | 4.1000 | 4.1660 | 4.1000 | 4.1010 | 4.1010 | 1,820,765 |
| 19 Apr 2022 | 4.0760 | 4.1580 | 4.0500 | 4.1030 | 4.1030 | 2,427,362 |
| 14 Apr 2022 | 4.0500 | 4.1400 | 4.0400 | 4.1090 | 4.1090 | 2,882,516 |
| 13 Apr 2022 | 3.9750 | 4.0320 | 3.9180 | 4.0320 | 4.0320 | 2,164,070 |
| 12 Apr 2022 | 3.9830 | 4.0160 | 3.9410 | 3.9780 | 3.9780 | 1,513,194 |
| 11 Apr 2022 | 3.9500 | 4.0630 | 3.8990 | 4.0400 | 4.0400 | 2,451,308 |
| 08 Apr 2022 | 4.0320 | 4.0800 | 3.9410 | 3.9650 | 3.9650 | 1,647,906 |
| 07 Apr 2022 | 3.9200 | 4.0860 | 3.9200 | 3.9490 | 3.9490 | 2,956,314 |
| 06 Apr 2022 | 4.0300 | 4.0850 | 3.9040 | 3.9560 | 3.9560 | 2,522,677 |
| 05 Apr 2022 | 4.1070 | 4.1520 | 4.0150 | 4.0400 | 4.0400 | 1,716,215 |
| 04 Apr 2022 | 4.1300 | 4.1350 | 4.0590 | 4.1070 | 4.1070 | 1,380,818 |
| 01 Apr 2022 | 4.0760 | 4.1740 | 4.0740 | 4.0990 | 4.0990 | 1,411,302 |
| 31 Mar 2022 | 4.1700 | 4.2300 | 4.0810 | 4.0940 | 4.0940 | 2,547,921 |
| 30 Mar 2022 | 4.2500 | 4.2610 | 4.1010 | 4.1460 | 4.1460 | 3,512,072 |
| 29 Mar 2022 | 4.1040 | 4.2630 | 4.0670 | 4.2630 | 4.2630 | 4,768,324 |
| 28 Mar 2022 | 4.0540 | 4.1680 | 4.0380 | 4.0430 | 4.0430 | 2,882,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
