UK markets close in 5 hours 35 minutes

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.27-0.16 (-1.74%)
As of 11:39AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.389.409.259.279.27258,919
24 Jun 2024------
21 Jun 20249.529.529.359.359.351,579,198
20 Jun 20249.689.779.539.539.531,289,905
19 Jun 20249.749.829.669.699.69677,943
18 Jun 20249.809.899.639.749.741,525,386
17 Jun 20249.699.839.369.479.471,582,538
14 Jun 20249.959.959.579.699.692,464,767
13 Jun 202410.2310.249.9510.0310.031,278,749
12 Jun 202410.0210.4710.0210.3310.33931,509
11 Jun 202410.2610.3510.0510.0510.05818,456
10 Jun 202410.3510.3610.2010.2610.26898,808
07 Jun 202410.6710.7410.4010.4510.451,035,581
06 Jun 202410.7310.8510.5110.6310.63880,477
05 Jun 202410.7610.8410.5310.7310.73977,015
04 Jun 202410.8010.8510.5210.7310.73809,622
03 Jun 202410.6010.8810.5210.8010.801,601,202
31 May 202410.2910.5210.1610.4810.481,479,000
30 May 202410.2110.3410.0810.2510.251,068,255
29 May 202410.4510.4610.2110.2310.231,613,727
28 May 202410.4310.7910.4310.6010.601,617,278
27 May 202410.3910.4910.3610.3910.39565,198
24 May 202410.3810.4510.3010.3910.391,143,096
23 May 202410.6510.6610.4310.4310.43776,163
22 May 202410.5710.6910.5110.6510.65603,883
21 May 202410.6910.7410.6010.6110.61765,625
20 May 202410.5810.7810.5810.7010.70884,675
17 May 202410.8010.8910.5310.5610.561,316,895
16 May 202410.8910.9510.7110.7710.771,647,901
15 May 202411.2711.3610.9410.9410.941,922,028
14 May 202410.9411.4310.9411.2811.282,693,937
13 May 202410.6010.9410.5910.9410.942,023,094
10 May 202410.4010.7210.3910.5210.521,918,018
09 May 202410.4410.4510.2210.3510.351,385,002
08 May 20249.9710.489.9510.4510.453,028,851
07 May 202410.1410.419.849.989.983,481,809
06 May 20249.9910.159.9710.0710.07816,756
03 May 202410.0710.229.969.979.971,674,326
02 May 20249.6510.079.659.999.992,236,203
30 Apr 20249.619.829.559.649.642,302,272
29 Apr 20249.8310.099.7210.0710.071,988,071
26 Apr 20249.8410.029.719.729.721,369,653
25 Apr 20249.9610.029.679.699.691,268,101
24 Apr 202410.0010.119.859.969.961,139,888
23 Apr 202410.1010.159.939.939.931,126,343
22 Apr 202410.1310.2710.0610.0910.091,548,543
19 Apr 20249.7010.059.549.969.961,672,155
18 Apr 20249.689.919.669.889.882,158,542
17 Apr 20249.399.669.399.489.481,948,038
16 Apr 20249.129.409.019.409.401,988,971
15 Apr 20249.509.689.209.219.212,693,226
12 Apr 20249.9810.069.439.439.432,976,407
11 Apr 202410.1310.219.769.879.872,658,261
10 Apr 202410.1010.3110.0210.3110.312,520,574
09 Apr 20249.9610.239.969.979.971,502,549
08 Apr 20249.6210.039.6010.0210.021,835,210
05 Apr 20249.629.689.569.589.581,517,635
04 Apr 20249.769.899.619.859.851,491,620
03 Apr 20249.829.829.489.769.762,902,268
02 Apr 202410.2010.309.889.889.882,712,769
28 Mar 202410.2610.3910.1910.3310.331,483,307
27 Mar 202410.1810.2510.0710.1910.191,436,243
26 Mar 20249.7710.169.7710.1610.161,831,896
25 Mar 20249.749.829.639.779.77934,190
22 Mar 20249.769.859.699.759.75844,587
21 Mar 20249.759.839.679.759.751,717,242
20 Mar 20249.479.569.419.509.501,306,236
19 Mar 20249.559.559.389.519.512,122,191
18 Mar 20249.669.819.599.619.611,653,337
15 Mar 20249.609.749.579.639.632,959,689
14 Mar 202410.0510.079.659.659.652,057,992
13 Mar 202410.2110.259.9710.0310.031,471,008
12 Mar 202410.0710.319.9510.1410.142,325,706
11 Mar 20249.7010.059.639.999.992,518,355
08 Mar 20249.839.919.699.719.711,263,531
07 Mar 20249.709.859.679.799.791,383,912
06 Mar 20249.629.949.619.699.692,147,719
05 Mar 20249.809.809.489.629.623,292,280
04 Mar 202410.1810.249.769.839.834,275,610
01 Mar 202410.5010.6510.2010.2310.233,092,837
29 Feb 202410.8010.8110.1810.4310.438,260,809
28 Feb 202411.7011.7411.2911.4111.411,613,815
27 Feb 202411.3311.7911.2711.7611.761,774,604
26 Feb 202411.2711.5011.2111.3211.321,283,751
23 Feb 202411.2611.2710.9911.2611.261,604,280
22 Feb 202411.2011.3211.1011.2511.251,273,287
21 Feb 202410.9711.1810.9711.1111.11772,497
20 Feb 202410.9111.1110.8910.9310.93839,281
19 Feb 202411.0011.0810.8810.9510.95943,205
16 Feb 202411.2811.2910.9611.0311.031,234,284
15 Feb 202411.1911.4211.1511.1511.151,559,927
14 Feb 202411.0211.1810.9911.0411.04966,641
13 Feb 202411.1011.2910.8011.0711.072,283,010
12 Feb 202411.4711.6411.3611.3611.36983,425
09 Feb 202411.5011.5811.2811.2811.28957,846
08 Feb 202411.5911.7711.4911.5411.541,210,248
07 Feb 202411.6811.7411.2811.5511.552,661,686
06 Feb 202411.9211.9911.7511.9611.96855,027
05 Feb 202412.0012.0911.7611.7911.791,019,811
02 Feb 202411.9112.2711.9111.9411.941,147,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...