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

Air France-Klm (OP: AFRAF )

10.45 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
May 28, 2021 5.655 5.750 5.650 5.650 320 +0.21(+3.76%)
May 26, 2021 5.445 5.445 5.445 42 -0.10(-1.89%)
May 25, 2021 5.600 5.710 5.550 5.550 1,310 -0.05(-0.89%)
May 20, 2021 5.600 5.600 5.600 0 +0.00(+0.00%)
May 18, 2021 5.600 5.600 5.600 32 +0.07(+1.36%)
May 17, 2021 5.654 5.654 5.525 5.525 660 -0.07(-1.34%)
May 14, 2021 5.600 5.600 5.530 5.600 6,020 +0.07(+1.27%)
May 11, 2021 5.530 5.530 5.530 0 -0.17(-2.98%)
May 10, 2021 5.700 5.700 5.700 5.700 3,080 +0.40(+7.55%)
May 06, 2021 5.300 5.300 5.300 0 -0.22(-3.99%)
May 05, 2021 5.530 5.530 5.520 5.520 1,521 -0.08(-1.43%)
May 04, 2021 5.600 5.600 5.600 5.600 304 -0.17(-2.95%)
May 03, 2021 5.770 5.770 5.770 5.770 3,115 +0.17(+3.04%)
Apr 30, 2021 5.600 5.600 5.600 5.600 500 -0.10(-1.67%)
Apr 29, 2021 5.695 5.820 5.695 5.695 605 +0.00(+0.00%)
Apr 28, 2021 5.695 5.695 5.695 70 +0.00(+0.00%)
Apr 27, 2021 5.695 5.800 5.580 5.695 5,157 +0.12(+2.24%)
Apr 26, 2021 5.570 5.570 5.570 25 +0.00(+0.00%)
Apr 23, 2021 5.535 5.570 5.535 5.570 1,300 -0.13(-2.28%)
Apr 22, 2021 5.740 5.740 5.700 5.700 746 -0.04(-0.61%)
Apr 21, 2021 5.860 5.860 5.735 5.735 464 -0.14(-2.47%)
Apr 20, 2021 5.900 5.900 5.860 5.880 2,998 -0.21(-3.45%)
Apr 19, 2021 6.100 6.100 6.090 6.090 1,351 +0.19(+3.22%)
Apr 16, 2021 5.850 5.850 5.900 119,798 +0.05(+0.85%)
Apr 15, 2021 5.850 5.850 5.850 5.850 561 +0.04(+0.69%)
Apr 14, 2021 6.170 6.170 5.810 5.810 3,327 -0.44(-7.04%)
Apr 13, 2021 6.250 6.250 6.250 20 +0.00(+0.00%)
Apr 12, 2021 6.220 6.400 6.210 6.250 17,028 -0.07(-1.11%)
Apr 09, 2021 6.450 6.450 6.320 6.320 1,500 -0.13(-2.02%)
Apr 08, 2021 6.450 6.450 6.450 6.450 1,587 -0.10(-1.53%)
Apr 07, 2021 6.440 6.595 6.440 6.550 5,107 +0.29(+4.63%)
Apr 06, 2021 6.240 6.290 6.090 6.260 5,629 -0.04(-0.63%)
Apr 05, 2021 6.300 6.300 6.300 6.300 225 +0.41(+6.96%)
Apr 01, 2021 5.890 5.890 5.890 60 +0.00(+0.00%)
Mar 31, 2021 5.870 6.010 5.870 5.890 4,324 -0.16(-2.64%)
Mar 30, 2021 6.050 6.050 6.050 6.050 210 +0.05(+0.83%)
Mar 29, 2021 6.000 6.000 6.000 6.000 200 +0.11(+1.87%)
Mar 26, 2021 5.900 5.900 5.890 5.890 2,100 -0.11(-1.83%)
Mar 25, 2021 6.000 6.000 6.000 1 +0.00(+0.00%)
Mar 24, 2021 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Mar 23, 2021 6.000 6.000 6.000 150 +0.00(+0.00%)
Mar 22, 2021 6.080 6.120 6.000 6.000 1,350 -0.17(-2.76%)
Mar 19, 2021 6.000 6.170 6.000 6.170 900 -0.21(-3.29%)
Mar 18, 2021 6.340 6.380 6.330 6.380 926 -0.02(-0.31%)
Mar 17, 2021 6.400 6.400 6.400 40 +0.00(+0.00%)
Mar 16, 2021 6.430 6.430 6.372 6.400 2,243 +0.03(+0.47%)
Mar 15, 2021 6.370 6.500 6.370 6.370 987 +0.13(+2.15%)
Mar 12, 2021 6.250 6.260 6.236 6.236 1,400 -0.01(-0.22%)
Mar 11, 2021 6.250 6.250 6.250 5 +0.00(+0.00%)
Mar 10, 2021 6.250 6.260 6.250 6.250 2,269 -0.01(-0.16%)
Mar 09, 2021 6.120 6.260 6.120 6.260 261 +0.07(+1.13%)
Mar 08, 2021 6.190 6.380 6.190 6.190 560 -0.19(-2.98%)
Mar 05, 2021 6.440 6.440 6.050 6.380 2,200 -0.14(-2.15%)
Mar 04, 2021 6.750 6.760 6.520 6.520 2,550 -0.03(-0.46%)
Mar 03, 2021 6.620 6.620 6.550 6.550 2,903 +0.00(+0.00%)
Mar 02, 2021 6.550 6.550 6.550 6.550 326 -0.23(-3.32%)
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.