UK markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
4.4090-0.0530 (-1.19%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20214.53604.55004.40504.40904.40902,183,285
22 Jun 20214.54004.59304.46004.46204.46203,242,685
21 Jun 20214.53204.54604.40704.49804.49803,778,021
18 Jun 20214.55004.56904.45204.51904.51906,363,244
17 Jun 20214.58104.67804.55004.56304.56303,581,406
16 Jun 20214.57504.64204.51904.58704.58703,834,610
15 Jun 20214.61804.65404.53904.55004.55003,887,355
14 Jun 20214.68604.70404.58904.58904.58904,572,601
11 Jun 20214.64604.65604.58504.65404.65403,516,455
10 Jun 20214.71604.71604.59004.60504.60504,956,638
09 Jun 20214.60904.76904.57004.70504.70507,464,906
08 Jun 20214.62004.64804.54604.55604.55603,720,836
07 Jun 20214.61204.62304.53304.59004.59003,742,652
04 Jun 20214.69004.69904.55604.57904.57905,404,076
03 Jun 20214.95004.95004.68904.68904.68906,074,686
02 Jun 20214.79804.94404.78104.91704.91706,729,268
01 Jun 20214.65104.76504.62604.75304.75303,778,533
31 May 20214.65004.68904.61304.62604.62602,472,596
28 May 20214.58004.67204.52504.63404.63404,525,540
27 May 20214.49004.57804.47504.51604.51603,550,209
26 May 20214.55504.56004.45004.46404.46403,699,018
25 May 20214.50004.61104.47804.52404.52404,061,826
24 May 20214.48904.50004.44604.48804.48801,589,517
21 May 20214.50004.52404.44204.47404.47402,491,236
20 May 20214.58004.60704.45004.47304.47304,241,712
19 May 20214.67004.67004.50004.58004.58004,852,023
18 May 20214.63004.68904.59504.68804.68803,498,402
17 May 20214.68904.69804.54604.58104.58103,202,570
14 May 20214.53604.64604.44404.61804.61803,790,916
13 May 20214.55004.55504.38604.45604.45603,977,095
12 May 20214.55004.59904.45804.53104.53104,702,877
11 May 20214.61204.62004.45204.50904.50905,180,903
10 May 20214.68104.69104.58304.62904.62904,243,260
07 May 20214.49004.65104.43104.62904.62905,520,891
06 May 20214.55004.55704.40704.44504.44507,837,206
05 May 20214.72004.72004.50104.56404.56405,791,755
04 May 20214.72504.80204.62004.64404.64405,522,342
03 May 20214.68104.73704.64904.70004.70002,672,012
30 Apr 20214.72404.73904.60004.63604.63603,958,215
29 Apr 20214.78004.78004.65004.72504.72503,841,782
28 Apr 20214.70904.77004.69304.72504.72503,421,363
27 Apr 20214.75004.75704.68104.70704.70703,109,706
26 Apr 20214.73504.75104.62804.72304.72304,703,720
23 Apr 20214.82004.87004.56704.64904.64908,059,836
22 Apr 20214.88104.89004.68204.81204.81208,956,335
21 Apr 20214.80204.90804.74104.77004.77006,363,112
20 Apr 20215.02805.02804.72304.72304.723010,740,500
19 Apr 20215.09005.16404.98605.03005.03003,961,161
16 Apr 20214.90105.12404.89004.98004.98005,124,360
15 Apr 20214.93804.99004.81804.87104.87106,694,155
14 Apr 20215.08605.08604.89304.94204.94207,946,776
13 Apr 20215.23405.23605.04605.04605.04609,382,132
12 Apr 20215.40005.41005.27805.31405.31402,334,495
09 Apr 20215.35005.48205.33005.39805.39803,715,727
08 Apr 20215.48205.48405.31005.31005.31004,697,474
07 Apr 20215.25005.58205.22605.48405.484011,884,997
06 Apr 20215.24005.28404.97705.22005.22006,945,457
01 Apr 20215.12005.25204.92205.13605.13605,236,796
31 Mar 20215.20405.22005.08205.09605.09603,050,999
30 Mar 20215.03005.22405.02805.20005.20003,875,567
29 Mar 20215.14805.14805.01205.01205.01202,833,264
26 Mar 20215.09005.11004.97504.99404.99402,965,491
25 Mar 20215.10205.10604.89004.99104.99104,064,262
24 Mar 20214.88205.10804.79605.06405.06403,530,483
23 Mar 20215.01005.02004.89504.91904.91904,300,488
22 Mar 20215.09605.11404.95305.03805.03804,182,258
19 Mar 20215.19405.21005.09005.11005.11004,906,742
18 Mar 20215.30005.33005.16805.27005.27001,818,889
17 Mar 20215.26205.30205.15005.29005.29002,947,515
16 Mar 20215.28205.40405.26605.28405.28402,903,900
15 Mar 20215.25005.35205.23205.23805.23803,732,898
12 Mar 20215.22205.25005.11605.22005.22002,360,279
11 Mar 20215.25005.26005.07405.20805.20803,356,526
10 Mar 20215.29805.31405.12405.17205.17202,911,794
09 Mar 20215.40005.41805.16805.25805.25803,374,364
08 Mar 20215.29605.35605.18605.32205.32204,147,419
05 Mar 20215.46605.49205.15605.18005.18005,516,869
04 Mar 20215.57005.61205.44605.51805.51802,461,436
03 Mar 20215.62005.68005.54605.57805.57802,465,541
02 Mar 20215.62805.73005.48205.57405.57403,793,207
01 Mar 20215.68005.75605.61605.62805.62804,501,839
26 Feb 20215.40005.72805.29005.57805.57806,691,759
25 Feb 20215.50005.96005.48405.51005.51009,774,323
24 Feb 20215.17405.43605.15805.41005.41006,672,617
23 Feb 20215.07005.36605.05005.13605.136011,518,355
22 Feb 20214.95005.07004.83605.00405.00405,026,109
19 Feb 20214.73805.03404.71704.93904.93905,095,390
18 Feb 20214.71004.89004.68704.78204.78205,666,467
17 Feb 20214.93704.94004.76804.79604.79604,545,049
16 Feb 20214.84004.99904.81004.91804.91803,876,369
15 Feb 20214.88204.99104.83104.92704.92703,796,310
12 Feb 20214.81504.88304.67604.85304.85304,787,803
11 Feb 20214.90004.94204.80304.82004.82002,484,732
10 Feb 20214.97104.99004.84904.88104.88103,407,834
09 Feb 20215.03605.03604.91704.92604.92602,550,189
08 Feb 20215.05005.06004.87705.06005.06004,398,303
05 Feb 20215.06805.10004.99705.02005.02002,949,495
04 Feb 20215.04405.08404.96305.01805.01802,339,842
03 Feb 20215.04005.12604.91004.98804.98804,427,983
02 Feb 20214.92104.98904.89504.98304.98303,619,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...