AF.PA - Air France-KLM SA
Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 1.6690 | 1.6720 | 1.6510 | 1.6595 | 1.6595 | 2,932,901 |
| 26 May 2023 | 1.6730 | 1.6730 | 1.6365 | 1.6555 | 1.6555 | 6,749,443 |
| 25 May 2023 | 1.6195 | 1.6670 | 1.5890 | 1.6475 | 1.6475 | 11,276,145 |
| 24 May 2023 | 1.6665 | 1.6665 | 1.6005 | 1.6205 | 1.6205 | 13,261,207 |
| 23 May 2023 | 1.6820 | 1.6890 | 1.6475 | 1.6675 | 1.6675 | 11,444,261 |
| 22 May 2023 | 1.6620 | 1.7080 | 1.6620 | 1.6895 | 1.6895 | 15,371,671 |
| 19 May 2023 | 1.6900 | 1.7375 | 1.6570 | 1.6570 | 1.6570 | 22,156,325 |
| 18 May 2023 | 1.6160 | 1.6895 | 1.6160 | 1.6870 | 1.6870 | 22,246,908 |
| 17 May 2023 | 1.5495 | 1.6130 | 1.5325 | 1.6085 | 1.6085 | 21,561,114 |
| 16 May 2023 | 1.5155 | 1.5395 | 1.5130 | 1.5375 | 1.5375 | 10,509,318 |
| 15 May 2023 | 1.5130 | 1.5295 | 1.5010 | 1.5165 | 1.5165 | 8,434,694 |
| 12 May 2023 | 1.4880 | 1.5190 | 1.4745 | 1.4980 | 1.4980 | 10,554,149 |
| 11 May 2023 | 1.4730 | 1.5030 | 1.4675 | 1.4765 | 1.4765 | 10,180,735 |
| 10 May 2023 | 1.4665 | 1.4975 | 1.4600 | 1.4740 | 1.4740 | 16,552,509 |
| 09 May 2023 | 1.4600 | 1.4775 | 1.4410 | 1.4635 | 1.4635 | 10,837,135 |
| 08 May 2023 | 1.4650 | 1.5000 | 1.4430 | 1.4595 | 1.4595 | 14,647,121 |
| 05 May 2023 | 1.4695 | 1.5120 | 1.4025 | 1.4580 | 1.4580 | 42,982,602 |
| 04 May 2023 | 1.5395 | 1.5395 | 1.4850 | 1.4970 | 1.4970 | 15,854,519 |
| 03 May 2023 | 1.5700 | 1.5765 | 1.4795 | 1.5405 | 1.5405 | 21,440,176 |
| 02 May 2023 | 1.5800 | 1.6240 | 1.5650 | 1.5800 | 1.5800 | 16,883,423 |
| 28 Apr 2023 | 1.5295 | 1.5740 | 1.5075 | 1.5685 | 1.5685 | 11,565,112 |
| 27 Apr 2023 | 1.4815 | 1.5540 | 1.4760 | 1.5200 | 1.5200 | 15,782,676 |
| 26 Apr 2023 | 1.4855 | 1.4935 | 1.4465 | 1.4785 | 1.4785 | 13,457,856 |
| 25 Apr 2023 | 1.5255 | 1.5255 | 1.4855 | 1.4950 | 1.4950 | 15,389,853 |
| 24 Apr 2023 | 1.5400 | 1.5700 | 1.5370 | 1.5405 | 1.5405 | 7,800,412 |
| 21 Apr 2023 | 1.5500 | 1.5525 | 1.5110 | 1.5345 | 1.5345 | 12,291,203 |
| 20 Apr 2023 | 1.5910 | 1.6020 | 1.5570 | 1.5605 | 1.5605 | 9,351,880 |
| 19 Apr 2023 | 1.5755 | 1.5875 | 1.5525 | 1.5830 | 1.5830 | 10,527,150 |
| 18 Apr 2023 | 1.5320 | 1.5740 | 1.5225 | 1.5615 | 1.5615 | 15,599,814 |
| 17 Apr 2023 | 1.5020 | 1.5335 | 1.5020 | 1.5270 | 1.5270 | 10,324,154 |
| 14 Apr 2023 | 1.4935 | 1.5030 | 1.4785 | 1.4960 | 1.4960 | 9,536,306 |
| 13 Apr 2023 | 1.5000 | 1.5335 | 1.4885 | 1.4930 | 1.4930 | 15,055,002 |
| 12 Apr 2023 | 1.5890 | 1.5890 | 1.4920 | 1.4955 | 1.4955 | 27,536,027 |
| 11 Apr 2023 | 1.6100 | 1.6135 | 1.5700 | 1.5850 | 1.5850 | 12,113,435 |
| 06 Apr 2023 | 1.5955 | 1.6025 | 1.5760 | 1.5955 | 1.5955 | 8,789,139 |
| 05 Apr 2023 | 1.6430 | 1.6530 | 1.5920 | 1.5925 | 1.5925 | 13,433,524 |
| 04 Apr 2023 | 1.6655 | 1.6835 | 1.6410 | 1.6430 | 1.6430 | 6,650,426 |
| 03 Apr 2023 | 1.6965 | 1.7000 | 1.6465 | 1.6570 | 1.6570 | 10,596,376 |
| 31 Mar 2023 | 1.6905 | 1.7050 | 1.6625 | 1.6980 | 1.6980 | 16,593,938 |
| 30 Mar 2023 | 1.6130 | 1.6650 | 1.6105 | 1.6295 | 1.6295 | 17,980,982 |
| 29 Mar 2023 | 1.5665 | 1.5885 | 1.5530 | 1.5885 | 1.5885 | 7,794,385 |
| 28 Mar 2023 | 1.5685 | 1.5745 | 1.5440 | 1.5580 | 1.5580 | 6,188,965 |
| 27 Mar 2023 | 1.5710 | 1.5740 | 1.5350 | 1.5465 | 1.5465 | 13,885,106 |
| 24 Mar 2023 | 1.5850 | 1.5885 | 1.5295 | 1.5400 | 1.5400 | 16,675,809 |
| 23 Mar 2023 | 1.5990 | 1.6175 | 1.5710 | 1.5900 | 1.5900 | 11,842,280 |
| 22 Mar 2023 | 1.6210 | 1.6445 | 1.6125 | 1.6125 | 1.6125 | 7,102,770 |
| 21 Mar 2023 | 1.6000 | 1.6460 | 1.5840 | 1.6285 | 1.6285 | 11,105,154 |
| 20 Mar 2023 | 1.5570 | 1.5995 | 1.4955 | 1.5765 | 1.5765 | 15,258,230 |
| 17 Mar 2023 | 1.6130 | 1.6465 | 1.5560 | 1.5715 | 1.5715 | 32,035,428 |
| 16 Mar 2023 | 1.6390 | 1.6500 | 1.5495 | 1.6005 | 1.6005 | 25,248,428 |
| 15 Mar 2023 | 1.6970 | 1.7030 | 1.5405 | 1.5535 | 1.5535 | 27,202,430 |
| 14 Mar 2023 | 1.6710 | 1.7180 | 1.6380 | 1.6990 | 1.6990 | 14,755,991 |
| 13 Mar 2023 | 1.7650 | 1.7785 | 1.6605 | 1.6730 | 1.6730 | 22,619,868 |
| 10 Mar 2023 | 1.7750 | 1.8065 | 1.7500 | 1.7755 | 1.7755 | 16,090,714 |
| 09 Mar 2023 | 1.8415 | 1.8490 | 1.8110 | 1.8220 | 1.8220 | 8,490,067 |
| 08 Mar 2023 | 1.8285 | 1.8620 | 1.8200 | 1.8495 | 1.8495 | 7,910,518 |
| 07 Mar 2023 | 1.8275 | 1.8495 | 1.8125 | 1.8450 | 1.8450 | 9,768,007 |
| 06 Mar 2023 | 1.8190 | 1.8405 | 1.7870 | 1.8360 | 1.8360 | 10,418,941 |
| 03 Mar 2023 | 1.7730 | 1.8180 | 1.7700 | 1.8050 | 1.8050 | 13,377,811 |
| 02 Mar 2023 | 1.7870 | 1.7925 | 1.7525 | 1.7625 | 1.7625 | 7,809,653 |
| 01 Mar 2023 | 1.7805 | 1.7970 | 1.7700 | 1.7935 | 1.7935 | 9,828,828 |
| 28 Feb 2023 | 1.7570 | 1.7795 | 1.7360 | 1.7705 | 1.7705 | 9,760,911 |
| 27 Feb 2023 | 1.7555 | 1.7620 | 1.7365 | 1.7455 | 1.7455 | 6,662,471 |
| 24 Feb 2023 | 1.7900 | 1.7950 | 1.7320 | 1.7380 | 1.7380 | 12,748,767 |
| 23 Feb 2023 | 1.6950 | 1.7870 | 1.6920 | 1.7755 | 1.7755 | 25,101,073 |
| 22 Feb 2023 | 1.7400 | 1.7465 | 1.6695 | 1.6870 | 1.6870 | 13,792,343 |
| 21 Feb 2023 | 1.7400 | 1.7530 | 1.6960 | 1.6960 | 1.6960 | 17,187,649 |
| 20 Feb 2023 | 1.7870 | 1.7875 | 1.6780 | 1.6960 | 1.6960 | 24,883,452 |
| 17 Feb 2023 | 1.7345 | 1.8370 | 1.6650 | 1.7615 | 1.7615 | 57,384,737 |
| 16 Feb 2023 | 1.6505 | 1.6935 | 1.6315 | 1.6725 | 1.6725 | 26,459,020 |
| 15 Feb 2023 | 1.5800 | 1.6390 | 1.5735 | 1.6380 | 1.6380 | 21,783,555 |
| 14 Feb 2023 | 1.5485 | 1.5800 | 1.5425 | 1.5760 | 1.5760 | 9,945,993 |
| 13 Feb 2023 | 1.5485 | 1.5630 | 1.5295 | 1.5430 | 1.5430 | 8,918,202 |
| 10 Feb 2023 | 1.5580 | 1.5710 | 1.4935 | 1.5390 | 1.5390 | 22,004,962 |
| 09 Feb 2023 | 1.5650 | 1.6245 | 1.5650 | 1.5800 | 1.5800 | 14,125,416 |
| 08 Feb 2023 | 1.5880 | 1.5985 | 1.5535 | 1.5600 | 1.5600 | 8,412,329 |
| 07 Feb 2023 | 1.5985 | 1.5995 | 1.5720 | 1.5785 | 1.5785 | 6,540,264 |
| 06 Feb 2023 | 1.5685 | 1.6035 | 1.5500 | 1.6000 | 1.6000 | 10,977,855 |
| 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 |
| *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.