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

Air France-Klm (OP: AFRAF )

11.56 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 21, 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 30, 2021 4.950 4.950 4.950 0 -0.54(-9.75%)
Sep 27, 2021 5.485 5.485 5.485 0 +0.29(+5.48%)
Sep 24, 2021 5.320 5.320 5.200 5.200 7,227 +0.01(+0.19%)
Sep 23, 2021 5.190 5.190 5.190 5.190 716 +0.20(+4.01%)
Sep 22, 2021 5.010 5.010 4.990 4.990 356 +0.11(+2.25%)
Sep 21, 2021 4.980 4.980 4.880 4.880 1,395 +0.00(+0.00%)
Sep 20, 2021 4.770 4.880 4.770 4.880 13,310 +0.38(+8.44%)
Sep 16, 2021 4.500 4.500 4.500 0 -0.04(-0.88%)
Sep 13, 2021 4.540 4.540 4.540 0 -0.11(-2.37%)
Sep 08, 2021 4.650 4.650 4.650 5 +0.02(+0.43%)
Sep 07, 2021 4.630 4.630 4.630 4.630 500 +0.00(+0.11%)
Sep 03, 2021 4.625 4.625 4.625 4.625 1,000 -0.06(-1.36%)
Sep 02, 2021 4.689 4.689 4.689 4.689 450 +0.04(+0.84%)
Sep 01, 2021 4.650 4.650 4.650 4.650 254 -0.32(-6.44%)
Aug 25, 2021 4.970 4.970 4.970 0 +0.17(+3.54%)
Aug 24, 2021 4.730 4.800 4.730 4.800 824 +0.15(+3.23%)
Aug 23, 2021 4.650 4.650 4.650 4.650 601 +0.17(+3.79%)
Aug 20, 2021 4.480 4.480 4.480 4.480 200 -0.04(-0.99%)
Aug 19, 2021 4.525 4.525 4.525 4.525 1,100 -0.12(-2.69%)
Aug 16, 2021 4.650 4.650 4.650 0 -0.09(-2.00%)
Aug 13, 2021 4.745 4.745 4.745 4.745 100 +0.09(+2.04%)
Aug 10, 2021 4.650 4.650 4.650 0 -0.14(-2.92%)
Aug 06, 2021 4.790 4.790 4.790 0 -0.01(-0.21%)
Aug 04, 2021 4.800 4.800 4.800 50 +0.17(+3.67%)
Aug 03, 2021 4.830 4.830 4.630 4.630 579 -0.19(-3.94%)
Aug 02, 2021 4.820 4.820 4.820 4.820 363 +0.24(+5.24%)
Jul 23, 2021 4.580 4.580 4.580 25 -0.15(-3.17%)
Jul 21, 2021 4.730 4.730 4.730 0 +0.26(+5.82%)
Jul 19, 2021 4.470 4.470 4.470 0 -0.04(-0.89%)
Jul 16, 2021 4.510 4.510 4.510 4.510 500 +0.12(+2.69%)
Jul 15, 2021 4.500 4.510 4.392 4.392 2,290 -0.11(-2.41%)
Jul 14, 2021 4.500 4.500 4.500 4.500 975 -0.15(-3.23%)
Jul 13, 2021 4.600 4.650 4.600 4.650 3,250 -0.03(-0.64%)
Jul 12, 2021 4.790 4.790 4.680 4.680 4,738 -0.01(-0.21%)
Jul 08, 2021 4.690 4.690 4.690 12 -0.12(-2.60%)
Jul 07, 2021 4.870 4.870 4.815 4.815 600 -0.17(-3.31%)
Jul 06, 2021 4.900 5.120 4.820 4.980 4,386 -0.04(-0.80%)
Jul 02, 2021 4.980 5.020 4.890 5.020 6,575 +0.12(+2.45%)
Jul 01, 2021 4.900 4.900 4.900 4.900 140 -0.01(-0.20%)
Jun 30, 2021 4.910 4.910 4.910 4.910 225 +0.01(+0.20%)
Jun 29, 2021 4.900 4.900 4.900 4.900 405 -0.05(-1.01%)
Jun 28, 2021 5.040 5.040 4.950 4.950 1,210 -0.51(-9.34%)
Jun 21, 2021 5.460 5.460 5.460 4 +0.16(+3.02%)
Jun 18, 2021 5.300 5.300 5.180 5.300 489 -0.17(-3.11%)
Jun 17, 2021 5.470 5.470 5.470 5.470 153 -0.22(-3.87%)
Jun 16, 2021 5.690 5.690 5.690 5.690 190 +0.22(+4.02%)
Jun 15, 2021 5.430 5.610 5.430 5.470 5,601 -0.21(-3.70%)
Jun 14, 2021 5.605 5.690 5.605 5.680 3,268 +0.07(+1.25%)
Jun 11, 2021 5.610 5.610 5.610 5.610 210 +0.01(+0.19%)
Jun 10, 2021 5.720 5.720 5.599 5.599 648 -0.05(-0.89%)
Jun 09, 2021 5.780 5.852 5.650 5.650 1,930 +0.10(+1.80%)
Jun 07, 2021 5.550 5.550 5.550 17 -0.08(-1.33%)
Jun 04, 2021 5.670 5.700 5.500 5.625 1,706 -0.43(-7.18%)
Jun 02, 2021 6.060 6.060 6.060 50 +0.30(+5.21%)
Jun 01, 2021 5.758 5.760 5.758 5.760 713 +0.11(+1.95%)
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%)
Mar 01, 2021 6.750 6.795 6.730 6.775 7,350 +0.16(+2.34%)
Feb 26, 2021 6.800 6.850 6.620 6.620 1,100 +0.07(+1.07%)
Feb 25, 2021 7.050 7.050 6.550 6.550 1,886 +0.05(+0.77%)
Feb 24, 2021 6.610 6.650 6.410 6.500 3,505 +0.10(+1.56%)
Feb 23, 2021 6.380 6.400 6.070 6.400 2,585 +0.32(+5.18%)
Feb 22, 2021 5.990 6.250 5.990 6.085 10,226 +0.03(+0.41%)
Feb 19, 2021 5.900 6.070 5.897 6.060 1,100 +0.32(+5.67%)
Feb 18, 2021 5.735 5.735 5.735 5.735 210 -0.21(-3.61%)
Feb 17, 2021 5.859 5.950 5.810 5.950 3,725 -0.04(-0.67%)
Feb 16, 2021 5.900 5.990 5.900 5.990 1,286 -0.01(-0.17%)
Feb 12, 2021 6.000 6.000 6.000 6 +0.00(+0.00%)
Feb 11, 2021 5.800 6.000 5.800 6.000 435 +0.03(+0.50%)
Feb 10, 2021 6.050 6.050 5.820 5.970 3,420 -0.18(-2.93%)
Feb 09, 2021 6.150 6.150 6.150 6.150 271 +0.18(+3.02%)
Feb 08, 2021 6.000 6.200 5.970 5.970 3,928 -0.21(-3.40%)
Feb 05, 2021 6.055 6.180 6.055 6.180 800 +0.17(+2.91%)
Feb 04, 2021 6.005 6.005 6.005 6.005 150 +0.00(+0.08%)
Feb 03, 2021 6.000 6.000 6.000 6.000 5,027 +0.00(+0.00%)
Feb 02, 2021 5.930 6.000 5.870 6.000 4,325 +0.20(+3.45%)
Feb 01, 2021 6.050 6.050 5.800 5.800 660 -0.26(-4.29%)
Jan 29, 2021 6.010 6.060 5.740 6.060 3,800 +0.11(+1.85%)
Jan 28, 2021 6.110 6.200 5.950 5.950 2,264 -0.05(-0.83%)
Jan 27, 2021 6.000 6.000 5.600 6.000 953 +0.28(+4.90%)
Jan 26, 2021 5.720 5.720 5.720 5.720 230 +0.30(+5.54%)
Jan 25, 2021 5.420 5.420 5.420 5.420 504 -0.30(-5.33%)
Jan 22, 2021 5.566 5.740 5.566 5.725 4,800 -0.08(-1.46%)
Jan 21, 2021 5.800 5.930 5.800 5.810 2,312 -0.20(-3.39%)
Jan 20, 2021 6.040 6.050 6.014 6.014 531 -0.04(-0.60%)
Jan 19, 2021 5.930 6.065 5.930 6.050 4,531 -0.12(-1.94%)
Jan 15, 2021 6.170 6.170 6.170 6.170 600 +0.00(+0.00%)
Jan 14, 2021 6.150 6.185 6.150 6.170 1,401 +0.19(+3.18%)
Jan 13, 2021 5.980 5.980 5.980 5.980 104 +0.08(+1.36%)
Jan 12, 2021 5.900 5.900 5.900 5.900 423 +0.16(+2.79%)
Jan 11, 2021 5.800 5.800 5.740 5.740 1,188 -0.09(-1.54%)
Jan 08, 2021 5.890 5.890 5.830 5.830 1,500 -0.06(-1.02%)
Jan 07, 2021 5.890 5.890 5.890 5.890 3,000 -0.04(-0.67%)
Jan 06, 2021 5.930 5.930 5.930 5.930 220 -0.02(-0.34%)
Jan 05, 2021 6.006 6.006 5.940 5.950 2,100 -0.15(-2.46%)
Jan 04, 2021 6.100 6.100 6.100 1 +0.00(+0.00%)
Dec 31, 2020 6.100 6.100 6.100 7 -0.42(-6.44%)
Dec 30, 2020 6.520 6.520 6.520 7 +0.00(+0.00%)
Dec 29, 2020 6.340 6.520 6.340 6.520 472 +0.30(+4.82%)
Dec 28, 2020 6.190 6.220 6.190 6.220 1,108 +0.03(+0.48%)
Dec 24, 2020 6.190 6.190 6.190 6.190 100 +0.38(+6.54%)
Dec 23, 2020 5.980 5.980 5.810 5.810 960 +0.12(+2.14%)
Dec 22, 2020 5.760 5.940 5.688 5.688 500 +0.07(+1.30%)
Dec 21, 2020 5.650 5.660 5.495 5.615 15,126 -0.13(-2.26%)
Dec 18, 2020 5.660 5.850 5.660 5.745 2,000 -0.34(-5.67%)
Dec 17, 2020 6.090 6.090 6.090 28 +0.00(+0.00%)
Dec 16, 2020 6.090 6.090 6.090 6.090 23,000 +0.01(+0.12%)
Dec 15, 2020 6.050 6.082 5.910 6.082 4,220 -0.11(-1.74%)
Dec 14, 2020 6.190 6.190 6.095 6.190 3,712 +0.25(+4.21%)
Dec 11, 2020 6.050 6.050 5.940 5.940 1,200 -0.26(-4.22%)
Dec 10, 2020 6.202 6.202 6.202 6.202 279 -0.04(-0.61%)
Dec 09, 2020 6.240 6.240 6.240 6.240 150 -0.18(-2.80%)
Dec 08, 2020 6.470 6.470 6.285 6.420 2,872 +0.00(+0.00%)
Dec 07, 2020 6.420 6.420 6.420 90 +0.00(+0.00%)
Dec 04, 2020 6.420 6.420 6.420 6.420 800 -0.03(-0.47%)
Dec 03, 2020 6.375 6.530 6.375 6.450 2,536 +0.35(+5.74%)
Dec 02, 2020 6.080 6.100 6.080 6.100 6,065 +0.07(+1.16%)
Dec 01, 2020 6.050 6.240 6.030 6.030 19,533 -0.02(-0.33%)
Nov 30, 2020 6.310 6.310 6.025 6.050 3,385 -0.45(-6.92%)
Nov 27, 2020 6.500 6.630 6.500 6.500 7,700 +0.45(+7.44%)
Nov 25, 2020 6.020 6.050 6.020 6.050 2,600 +0.11(+1.85%)
Nov 24, 2020 6.025 6.050 5.780 5.940 7,273 +0.71(+13.47%)
Nov 23, 2020 5.130 5.235 5.120 5.235 1,143 +0.14(+2.65%)
Nov 20, 2020 5.100 5.100 5.100 40 +0.00(+0.00%)
Nov 19, 2020 5.100 5.100 5.100 5.100 244 +0.02(+0.39%)
Nov 18, 2020 5.080 5.080 5.080 133 +0.00(+0.00%)
Nov 17, 2020 5.250 5.250 5.080 5.080 660 +0.05(+0.99%)
Nov 16, 2020 5.080 5.210 4.926 5.030 14,006 +0.47(+10.31%)
Nov 13, 2020 4.570 4.570 4.550 4.560 2,400 -0.15(-3.18%)
Nov 12, 2020 4.670 4.710 4.670 4.710 3,560 +0.11(+2.39%)
Nov 11, 2020 4.665 4.720 4.600 4.600 4,425 -0.22(-4.56%)
Nov 10, 2020 5.080 5.080 4.820 4.820 1,560 +0.23(+5.01%)
Nov 09, 2020 4.710 4.780 4.510 4.590 18,194 +0.94(+25.75%)
Nov 05, 2020 3.650 3.650 3.650 0 +0.16(+4.58%)
Nov 03, 2020 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 02, 2020 3.403 3.490 3.403 3.490 400 +0.22(+6.73%)
Oct 30, 2020 3.270 3.270 3.270 20 +0.00(+0.00%)
Oct 29, 2020 3.270 3.270 3.270 3.270 411 -0.03(-0.91%)
Oct 28, 2020 3.400 3.400 3.300 3.300 560 -0.66(-16.67%)
Oct 26, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
Oct 23, 2020 3.810 3.960 3.810 3.960 1,900 +0.29(+7.90%)
Oct 22, 2020 3.670 3.670 3.670 3.670 130 -0.28(-7.09%)
Oct 21, 2020 3.950 3.950 3.950 20 +0.00(+0.00%)
Oct 20, 2020 3.850 3.980 3.850 3.950 2,175 +0.25(+6.76%)
Oct 19, 2020 3.620 3.700 3.620 3.700 685 +0.30(+8.82%)
Oct 16, 2020 3.400 3.400 3.400 20 +0.00(+0.00%)
Oct 15, 2020 3.425 3.425 3.400 3.400 1,143 -0.08(-2.30%)
Oct 14, 2020 3.480 3.480 3.480 3.480 200 -0.06(-1.69%)
Oct 13, 2020 3.560 3.560 3.540 3.540 2,044 -0.20(-5.35%)
Oct 12, 2020 3.740 3.740 3.740 3.740 400 -0.14(-3.61%)
Oct 09, 2020 3.880 3.880 3.880 8 +0.00(+0.00%)
Oct 08, 2020 3.890 3.890 3.880 3.880 650 +0.15(+4.02%)
Oct 07, 2020 3.720 3.730 3.720 3.730 5,505 +0.11(+3.04%)
Oct 06, 2020 3.660 3.660 3.620 3.620 4,824 +0.15(+4.32%)
Oct 05, 2020 3.580 3.580 3.470 3.470 2,100 -0.01(-0.29%)
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.