UK Markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
4.3170+0.1670 (+4.02%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20214.33604.48604.28604.47204.47205,822,905
23 Sept 20214.39004.42604.27704.33804.33805,715,762
22 Sept 20214.16504.35004.14804.31704.31707,170,295
21 Sept 20214.13804.24304.12104.15004.15006,391,307
20 Sept 20213.84004.15603.80204.08904.089010,671,040
17 Sept 20213.86903.97003.83603.88303.88307,904,793
16 Sept 20213.75203.85603.73003.81803.81804,593,134
15 Sept 20213.75903.79203.71203.75003.75004,340,979
14 Sept 20213.87503.87603.78703.80503.80502,609,259
13 Sept 20213.80003.88803.76003.88003.88004,385,246
10 Sept 20213.90103.90103.78603.79603.79604,383,980
09 Sept 20213.91003.91003.79203.88303.88305,508,531
08 Sept 20213.89004.05403.86103.92103.92104,507,385
07 Sept 20213.90103.92003.86203.89603.89602,939,697
06 Sept 20213.93203.96903.90703.90703.90702,002,511
03 Sept 20213.99204.04003.90303.92903.92903,404,619
02 Sept 20213.97604.03703.95104.00204.00203,014,297
01 Sept 20213.97704.04103.97303.98803.98803,521,449
31 Aug 20213.95903.99403.90703.94503.94504,184,821
30 Aug 20214.01904.05003.96803.97703.97702,878,930
27 Aug 20214.05204.07503.97604.03704.03704,264,462
26 Aug 20214.11004.14404.05804.05804.05804,158,459
25 Aug 20214.16004.27504.12704.13004.13005,558,617
24 Aug 20213.95804.16103.94604.14504.14508,096,699
23 Aug 20213.87403.94903.85503.92603.92603,768,442
20 Aug 20213.86003.87803.75103.83003.83003,843,519
19 Aug 20213.88603.93203.83103.87903.87902,629,417
18 Aug 20213.93003.96903.88503.94203.94203,123,287
17 Aug 20213.92003.93103.87503.92603.92602,628,686
16 Aug 20214.02804.03403.91103.95003.95003,707,867
13 Aug 20214.04804.07504.01104.02904.02902,157,616
12 Aug 20214.11004.12804.04704.05104.05102,071,727
11 Aug 20214.02604.11004.00904.08004.08001,987,313
10 Aug 20214.05104.06103.99404.03704.03701,991,900
09 Aug 20214.09104.11804.03204.05904.05902,306,814
06 Aug 20214.18004.18004.05404.08504.08503,444,575
05 Aug 20214.05004.17004.00604.14904.14903,302,509
04 Aug 20214.00004.07103.97104.03304.03302,260,835
03 Aug 20214.13004.14603.97503.98403.98403,970,302
02 Aug 20213.98404.22403.95504.07704.07707,193,051
30 Jul 20214.11004.20003.91903.91903.91906,738,198
29 Jul 20214.08304.12104.01404.10704.10703,157,362
28 Jul 20214.02404.08704.00904.06404.06402,111,626
27 Jul 20214.04004.04103.96404.00904.00902,023,056
26 Jul 20213.97804.02703.92804.01204.01202,842,983
23 Jul 20213.95004.00903.91003.92103.92102,222,220
22 Jul 20213.95504.08403.93203.93203.93204,807,544
21 Jul 20213.84903.94203.81603.91603.91603,146,941
20 Jul 20213.84003.94903.78603.80503.80505,252,895
19 Jul 20213.85003.86503.66903.79203.79206,035,089
16 Jul 20213.82003.93003.79003.90503.90505,587,548
15 Jul 20213.78203.81503.72403.79803.79803,638,010
14 Jul 20213.88603.89803.78703.80803.80805,301,615
13 Jul 20213.97003.97003.85703.90603.90604,339,570
12 Jul 20214.05004.06003.89603.98803.98805,814,704
09 Jul 20214.09504.18904.05204.06604.06603,410,707
08 Jul 20214.04004.12004.00604.10004.10004,003,777
07 Jul 20214.12704.19704.03504.08804.08803,165,043
06 Jul 20214.22804.33004.12604.15204.15204,430,085
05 Jul 20214.12604.29604.08104.22804.22804,626,177
02 Jul 20214.16004.18304.09504.13704.13703,079,693
01 Jul 20214.10004.20504.08704.12604.12604,146,913
30 Jun 20214.12404.12803.95204.07004.07006,694,931
29 Jun 20214.16404.17704.04204.12504.12505,063,095
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...