UK markets closed

Air France-KLM SA (AF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
8.330.00 (0.00%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248.318.528.278.338.331,484,907
25 Jul 20247.888.417.758.338.332,820,245
24 Jul 20247.948.117.917.927.921,162,392
23 Jul 20248.008.017.887.937.931,396,938
22 Jul 20248.128.158.008.068.061,285,095
19 Jul 20248.348.348.128.178.171,086,103
18 Jul 20248.368.528.208.348.341,291,369
17 Jul 20248.008.308.008.308.301,697,426
16 Jul 20248.008.047.837.987.981,208,754
15 Jul 20248.058.128.008.038.03973,768
12 Jul 20248.058.167.978.058.051,998,527
11 Jul 20248.358.398.098.168.161,749,643
10 Jul 20248.338.538.268.268.26916,268
09 Jul 20248.568.608.278.318.311,170,801
08 Jul 20248.368.678.308.558.551,473,635
05 Jul 20248.368.498.308.368.361,387,809
04 Jul 20248.308.438.188.288.281,178,460
03 Jul 20248.268.448.168.368.361,696,151
02 Jul 20248.008.247.928.198.191,889,244
01 Jul 20248.428.487.878.108.103,490,756
28 Jun 20248.478.477.998.238.234,386,497
27 Jun 20248.908.958.598.598.591,694,397
26 Jun 20249.259.278.868.878.872,267,490
25 Jun 20249.389.409.209.249.241,123,075
24 Jun 20249.389.549.349.449.44822,945
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...