UK markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.0895-0.0455 (-4.01%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20221.14701.14901.07151.08951.089514,542,482
04 Jul 20221.13901.14701.10701.13501.135010,533,365
01 Jul 20221.11001.16901.10151.12401.124016,637,697
30 Jun 20221.17001.17951.08801.11751.117529,458,616
29 Jun 20221.20901.21651.17101.17101.171014,682,043
28 Jun 20221.20601.24501.20201.21501.215014,465,446
27 Jun 20221.19001.22701.17851.19251.192514,234,626
24 Jun 20221.24151.25201.16551.19001.190023,228,403
23 Jun 20221.28901.28901.20051.20601.206024,497,111
22 Jun 20221.28101.30351.25601.29651.296512,443,493
21 Jun 20221.38501.38851.30051.30301.303019,008,511
20 Jun 20221.29801.37401.28001.36451.364521,813,899
17 Jun 20221.26751.29751.24151.26501.265023,779,044
16 Jun 20221.33251.33251.24101.25101.251020,686,820
15 Jun 20221.32501.36201.22501.34051.340528,012,613
14 Jun 20221.48501.48501.28701.30301.303043,515,150
13 Jun 20221.57401.57551.47251.50001.500018,621,578
10 Jun 20221.60651.60801.56301.60201.602018,924,484
09 Jun 20221.65801.66701.60301.61251.612515,705,192
08 Jun 20221.73601.75751.65001.65001.650017,717,455
07 Jun 20221.71001.73351.66201.72501.725018,756,264
06 Jun 20221.71201.77651.68201.72301.723016,323,067
03 Jun 20221.69951.73201.66651.68951.689514,663,874
02 Jun 20221.70801.75001.68001.71901.719018,538,513
01 Jun 20221.79101.80801.73501.76101.761014,467,147
31 May 20221.82351.84151.78451.79851.798512,127,621
30 May 20221.78001.84701.73351.82751.827522,108,133
27 May 20221.78201.78601.70101.77351.773520,876,050
26 May 20221.78251.78401.63501.76901.769022,788,972
25 May 20221.80951.96801.75051.75051.750555,697,160
24 May 20222.07292.10571.68451.74001.740044,455,138
23 May 20222.16822.20402.16162.19242.19244,047,245
20 May 20224.29204.44004.29204.29604.29605,802,927
19 May 20224.12004.27104.11004.25104.25104,941,338
18 May 20224.10004.25804.00904.15504.15509,757,242
17 May 20223.91503.97803.91003.96203.96202,822,646
16 May 20223.90003.91803.82503.89403.89402,861,578
13 May 20223.86803.88903.79003.88703.88702,737,873
12 May 20223.84003.84003.73503.80903.80903,611,767
11 May 20223.86003.92003.82503.86203.86203,158,816
10 May 20223.93503.94403.81003.81903.81902,513,560
09 May 20223.99904.05403.85103.86003.86003,893,249
06 May 20223.99504.09403.91003.95103.95103,589,864
05 May 20224.01404.19403.95003.98503.98507,632,975
04 May 20223.95903.99503.87003.90503.90502,497,774
03 May 20223.92004.01803.90203.96003.96001,773,333
02 May 20223.90303.97003.87203.89303.89301,793,334
29 Apr 20223.95303.98803.88903.95403.95402,397,156
28 Apr 20223.98503.99803.92203.94503.94501,857,622
27 Apr 20223.95203.99803.87003.93203.93203,306,414
26 Apr 20224.10404.12703.98403.98403.98402,631,436
25 Apr 20224.11804.16204.05504.05504.05502,103,326
22 Apr 20224.15004.22504.08204.12904.12903,309,582
21 Apr 20224.14004.31004.13704.19104.19106,935,312
20 Apr 20224.10004.16604.10004.10104.10101,820,765
19 Apr 20224.07604.15804.05004.10304.10302,427,362
14 Apr 20224.05004.14004.04004.10904.10902,882,516
13 Apr 20223.97504.03203.91804.03204.03202,164,070
12 Apr 20223.98304.01603.94103.97803.97801,513,194
11 Apr 20223.95004.06303.89904.04004.04002,451,308
08 Apr 20224.03204.08003.94103.96503.96501,647,906
07 Apr 20223.92004.08603.92003.94903.94902,956,314
06 Apr 20224.03004.08503.90403.95603.95602,522,677
05 Apr 20224.10704.15204.01504.04004.04001,716,215
04 Apr 20224.13004.13504.05904.10704.10701,380,818
01 Apr 20224.07604.17404.07404.09904.09901,411,302
31 Mar 20224.17004.23004.08104.09404.09402,547,921
30 Mar 20224.25004.26104.10104.14604.14603,512,072
29 Mar 20224.10404.26304.06704.26304.26304,768,324
28 Mar 20224.05404.16804.03804.04304.04302,882,450
25 Mar 20224.00104.07203.99804.05004.05002,733,002
24 Mar 20223.97004.02803.90503.99803.99802,270,383
23 Mar 20224.05304.07803.96503.98303.98302,100,909
22 Mar 20223.92104.08703.92104.02404.02403,740,566
21 Mar 20223.94003.96403.89603.93503.93502,803,202
18 Mar 20223.88003.96203.83303.93603.93604,937,242
17 Mar 20223.95003.97503.82303.90003.90002,842,604
16 Mar 20223.85003.94603.82703.90003.90004,991,038
15 Mar 20223.70503.81403.62203.77403.77403,083,117
14 Mar 20223.76103.86203.69203.73503.73503,090,736
11 Mar 20223.65103.79703.65103.68303.68304,615,639
10 Mar 20223.71003.74003.57103.66203.66205,148,215
09 Mar 20223.50003.68903.42903.67903.67907,285,280
08 Mar 20223.25003.42603.23103.36503.36506,224,888
07 Mar 20223.30003.40103.01103.29503.295011,541,774
04 Mar 20223.75003.75003.43103.50803.508010,821,462
03 Mar 20223.90303.90303.75003.76103.76105,345,279
02 Mar 20223.72003.98703.69003.90903.90907,017,904
01 Mar 20223.96004.04603.74303.76203.76205,901,720
28 Feb 20223.84404.03303.80003.95103.95106,214,508
25 Feb 20223.88504.07403.81004.04604.04607,483,758
24 Feb 20223.84003.94403.71303.76203.762010,586,702
23 Feb 20224.08304.16804.02604.02604.02604,283,227
22 Feb 20223.95704.13803.89404.08104.08105,323,802
21 Feb 20224.10604.21604.01804.02704.02705,284,933
18 Feb 20224.12004.19604.03204.03604.03604,852,941
17 Feb 20224.45004.45004.10004.12904.129013,387,992
16 Feb 20224.43204.52404.36704.47004.47006,388,207
15 Feb 20224.13204.38404.12604.37304.37304,069,313
14 Feb 20224.21704.26604.01504.20204.20207,569,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...