UK markets open in 4 hours 7 minutes

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.2550+0.0285 (+2.32%)
At close: 05:35PM CET
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.22451.26101.22451.25501.25509,306,102
07 Dec 20221.25001.26451.22551.22651.226510,350,338
06 Dec 20221.26251.26601.24301.24601.24609,705,512
05 Dec 20221.28201.28551.25501.27301.273011,092,145
02 Dec 20221.27951.28901.26251.28451.28458,818,847
01 Dec 20221.29651.30451.27051.28451.28459,475,172
30 Nov 20221.28251.29251.27751.28251.28258,783,428
29 Nov 20221.26801.28201.25751.27001.27006,985,885
28 Nov 20221.28501.30251.26901.27001.27009,721,937
25 Nov 20221.27851.29401.26801.29401.29407,518,714
24 Nov 20221.27701.29151.27301.27951.279511,310,138
23 Nov 20221.25351.27551.25001.27401.274014,418,043
22 Nov 20221.29001.29701.23951.25001.250018,369,513
21 Nov 20221.26601.26701.23001.26301.263016,038,779
18 Nov 20221.25951.27601.22851.26651.266520,211,720
17 Nov 20221.26901.27001.21351.24751.247526,042,891
16 Nov 20221.30001.30501.20051.25601.256079,195,556
15 Nov 20221.40451.42201.38601.40351.40358,254,297
14 Nov 20221.39451.41101.35901.39801.398012,296,777
11 Nov 20221.35051.41301.34801.39751.397522,825,410
10 Nov 20221.30751.33951.29901.33951.33959,812,844
09 Nov 20221.32701.33001.30051.31851.31857,185,207
08 Nov 20221.31001.33301.29101.33251.33259,908,261
07 Nov 20221.29851.31451.27401.30701.30709,191,678
04 Nov 20221.27401.31651.27351.28451.284514,915,114
03 Nov 20221.24501.26301.20701.25651.256517,035,297
02 Nov 20221.30001.30751.24801.26101.261022,282,226
01 Nov 20221.35001.35601.30051.30901.309018,358,634
31 Oct 20221.38001.38601.30901.33151.331525,761,134
28 Oct 20221.55951.58851.30501.37301.373057,605,538
27 Oct 20221.54151.60001.53701.57901.579018,444,258
26 Oct 20221.51301.54851.50101.54851.54859,688,928
25 Oct 20221.51001.52851.49001.52551.52555,601,271
24 Oct 20221.51451.52301.48301.49551.49555,877,526
21 Oct 20221.48201.49651.46001.49351.49356,519,760
20 Oct 20221.51901.52451.47751.50101.50107,555,991
19 Oct 20221.49801.53001.48001.49501.495012,938,339
18 Oct 20221.48001.50151.45301.45301.453010,449,491
17 Oct 20221.41001.47551.40801.45551.45558,172,198
14 Oct 20221.42151.45051.38351.41251.412511,492,298
13 Oct 20221.30601.40501.30601.38601.386020,107,167
12 Oct 20221.32151.33401.28551.30801.30807,143,003
11 Oct 20221.28301.34651.27351.32101.321010,470,339
10 Oct 20221.27601.31901.25451.29601.29609,627,911
07 Oct 20221.30751.32501.28801.31001.31005,120,619
06 Oct 20221.30001.34601.29951.31201.312010,522,949
05 Oct 20221.29651.30501.27551.28251.28256,523,150
04 Oct 20221.27001.31551.25351.30001.300012,573,169
03 Oct 20221.25001.27301.18401.24201.242020,120,888
30 Sept 20221.28001.31951.28001.30051.30059,816,207
29 Sept 20221.32851.32951.25601.28001.28009,413,326
28 Sept 20221.31651.33601.28051.32201.32207,938,622
27 Sept 20221.32301.35501.31501.33401.33406,038,921
26 Sept 20221.27001.34651.24451.31401.314012,461,637
23 Sept 20221.36001.39251.26651.27901.279017,130,190
22 Sept 20221.37501.39851.35251.35451.35458,489,205
21 Sept 20221.40701.42601.39251.40801.40808,357,134
20 Sept 20221.38501.45151.38251.43601.436013,482,232
19 Sept 20221.35001.38601.32901.37601.37607,467,133
16 Sept 20221.40301.40301.35601.35801.358019,085,248
15 Sept 20221.43001.45401.41451.42601.42609,992,467
14 Sept 20221.45001.45551.40451.42701.427010,583,306
13 Sept 20221.55001.55901.44801.47151.471512,760,671
12 Sept 20221.50051.54401.50051.53401.53406,708,878
09 Sept 20221.47001.49301.47001.49301.493013,201,808
08 Sept 20221.49801.52351.45801.46951.46956,921,329
07 Sept 20221.46001.49601.44901.48801.48806,901,923
06 Sept 20221.44501.47901.44501.46001.46003,954,767
05 Sept 20221.45051.45251.41551.44651.44655,819,394
02 Sept 20221.44401.49251.44151.47801.47809,118,460
01 Sept 20221.45001.45851.41101.42551.42558,387,086
31 Aug 20221.45001.47651.43701.46351.46357,845,408
30 Aug 20221.44001.46351.43351.44551.44554,963,477
29 Aug 20221.43001.44651.40801.43451.43457,301,169
26 Aug 20221.47001.48901.43901.44201.44205,497,523
25 Aug 20221.47201.48201.45151.46651.46654,226,853
24 Aug 20221.44901.46851.42301.45451.45455,546,616
23 Aug 20221.43901.47201.42301.45351.45357,691,099
22 Aug 20221.51351.51501.42401.45001.450015,600,023
19 Aug 20221.58001.58751.51501.51501.515010,548,822
18 Aug 20221.54001.60551.53551.59551.595512,896,009
17 Aug 20221.59001.61601.54201.54201.542010,982,713
16 Aug 20221.57901.59951.56401.59051.590510,227,345
15 Aug 20221.52501.57251.51151.57001.57009,709,050
12 Aug 20221.51651.53501.51251.52051.52054,245,321
11 Aug 20221.54401.54701.51051.52051.52057,125,175
10 Aug 20221.48001.53301.45751.52901.529014,193,604
09 Aug 20221.54501.55801.48001.48701.487013,152,683
08 Aug 20221.58501.60251.54101.54251.542512,210,450
05 Aug 20221.54801.57651.53301.56201.562013,451,123
04 Aug 20221.52701.57701.50751.53901.539021,811,272
03 Aug 20221.42601.50501.42351.49051.490519,607,814
02 Aug 20221.40951.42801.39251.42001.420012,358,917
01 Aug 20221.40001.44301.37901.41401.414021,582,781
29 Jul 20221.34001.37901.32701.34301.343025,272,284
28 Jul 20221.28001.30551.27851.28651.286512,268,175
27 Jul 20221.23601.28501.22551.27451.27458,648,054
26 Jul 20221.24001.26201.23101.23301.23308,256,378
25 Jul 20221.25201.27201.23701.24551.24557,658,821
22 Jul 20221.24551.27701.23801.25201.25207,626,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...