Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France-Klm (OP: AFRAF )

12.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2008 23.97 23.97 23.97 1,267 +0.00(+0.00%)
Sep 19, 2008 23.97 23.97 23.97 0 -0.43(-1.78%)
Sep 15, 2008 24.40 24.40 24.40 0 +0.00(+0.00%)
Sep 12, 2008 24.40 24.40 24.40 24.40 1,025 -0.10(-0.41%)
Sep 11, 2008 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 10, 2008 24.50 24.50 24.50 24.50 2,000 -0.84(-3.30%)
Sep 09, 2008 25.34 25.34 25.34 25.34 40,000 +1.70(+7.19%)
Sep 08, 2008 23.64 23.64 23.64 0 +0.00(+0.00%)
Sep 05, 2008 23.64 23.64 23.57 23.64 265 -3.16(-11.81%)
Aug 13, 2008 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Aug 12, 2008 26.80 26.80 26.80 0 +0.00(+0.00%)
Aug 11, 2008 26.80 26.80 26.80 26.80 990 +1.51(+5.96%)
Aug 08, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 07, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 06, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 05, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 04, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 01, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 31, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 30, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 29, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 28, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 25, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 24, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 23, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 22, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 21, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 18, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 17, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 16, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 15, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 14, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 11, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 10, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 09, 2008 25.29 25.29 25.29 25.29 396 +0.00(+0.00%)
Jul 08, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 07, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 04, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 03, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 02, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jul 01, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jun 30, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Jun 27, 2008 25.29 25.29 25.29 25.29 1,014 +0.00(+0.00%)
Jun 26, 2008 25.29 25.29 25.29 25.29 187 +0.95(+3.92%)
Jun 25, 2008 24.34 24.34 24.34 24.34 378 +0.00(+0.00%)
Jun 24, 2008 24.34 24.36 24.34 24.34 178,068 -2.81(-10.35%)
Jun 23, 2008 25.64 27.15 27.15 27.15 200 +1.51(+5.90%)
Jun 20, 2008 25.64 25.64 25.64 25.64 200 +0.00(+0.00%)
Jun 19, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 18, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 17, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 16, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 13, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 12, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 11, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 10, 2008 25.64 25.64 25.64 25.64 0 +0.00(+0.00%)
Jun 09, 2008 25.64 25.64 25.64 25.64 350 -1.51(-5.58%)
Jun 06, 2008 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Jun 05, 2008 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Jun 04, 2008 27.15 27.15 27.15 27.15 298 -4.42(-14.01%)
Jun 03, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
Jun 02, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 30, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 29, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 28, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 27, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 26, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 23, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 22, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 21, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 20, 2008 31.57 31.57 31.57 31.57 0 +0.00(+0.00%)
May 19, 2008 31.11 31.57 31.57 31.57 396 +0.47(+1.50%)
May 16, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 15, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 14, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 13, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 12, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 09, 2008 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
May 08, 2008 31.11 31.11 31.11 31.11 22,350 +2.51(+8.76%)
May 07, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
May 06, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
May 05, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
May 02, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
May 01, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 30, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 29, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 28, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 25, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 24, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 23, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 22, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 21, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 18, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 17, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 16, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 15, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Apr 14, 2008 28.65 28.60 28.60 28.60 190 -0.05(-0.17%)
Apr 11, 2008 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Apr 10, 2008 28.65 28.65 28.65 28.65 200 -2.10(-6.83%)
Apr 09, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 08, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 07, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 04, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Apr 03, 2008 30.75 30.75 30.75 30.75 800 +3.10(+11.21%)
Apr 02, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Apr 01, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 31, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 28, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 27, 2008 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 26, 2008 24.10 27.65 27.65 27.65 1,100 +3.55(+14.73%)
Mar 25, 2008 4.100 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 24, 2008 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 21, 2008 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 20, 2008 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 19, 2008 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 18, 2008 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Mar 17, 2008 24.10 24.10 24.10 24.10 1,000 +0.10(+0.42%)
Mar 14, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 13, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 12, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 11, 2008 24.00 24.00 24.00 24.00 200 -4.19(-14.86%)
Mar 10, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Mar 07, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Mar 06, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Mar 05, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Mar 04, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Mar 03, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 29, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 28, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 27, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 26, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 25, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 22, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 21, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 20, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 19, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 18, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 15, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 14, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 13, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 12, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 11, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 08, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 07, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 06, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 05, 2008 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Feb 04, 2008 27.50 28.19 28.14 28.19 3,860 +0.69(+2.51%)
Feb 01, 2008 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 31, 2008 27.50 27.50 27.50 27.50 600 +0.10(+0.36%)
Jan 30, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 29, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 28, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 25, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 24, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 23, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 22, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Jan 21, 2008 27.40 27.40 27.40 27.40 800 +0.00(+0.00%)
Jan 18, 2008 27.40 27.40 27.40 27.40 800 -1.70(-5.84%)
Jan 17, 2008 29.10 29.10 29.10 29.10 2,000 -0.30(-1.02%)
Jan 16, 2008 29.40 29.40 29.40 29.40 500 -0.91(-3.01%)
Jan 15, 2008 34.50 30.44 30.31 30.31 12,000 -4.19(-12.14%)
Jan 14, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 11, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 10, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 09, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 08, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 07, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 04, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 03, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jan 02, 2008 38.25 34.50 34.50 34.50 400 -3.75(-9.80%)
Jan 01, 2008 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 31, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 28, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 27, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 26, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 24, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 21, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 20, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 19, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 18, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 17, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 14, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 13, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 12, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 11, 2007 38.25 38.25 38.25 38.25 0 +0.00(+0.00%)
Dec 10, 2007 38.25 38.25 38.25 38.25 200 +2.55(+7.14%)
Dec 07, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Dec 06, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Dec 05, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Dec 04, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Dec 03, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 30, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 29, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 28, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 27, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 26, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 23, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 21, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 20, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 19, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 16, 2007 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Nov 15, 2007 35.70 35.70 35.70 35.70 610 -2.15(-5.68%)
Nov 14, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 13, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 12, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 09, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 08, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 07, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 06, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 05, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Nov 02, 2007 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.