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

Air France-Klm (OP: AFRAF )

10.73 UNCHANGED
Last Price Updated: 10:53 AM EDT, May 2, 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 (%)
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%)
Oct 01, 2020 3.480 3.480 3.480 0 -0.04(-1.14%)
Sep 30, 2020 3.505 3.520 3.505 3.520 1,207 +0.12(+3.53%)
Sep 29, 2020 3.400 3.450 3.340 3.400 5,290 -1.09(-24.28%)
Sep 28, 2020 3.490 4.490 3.490 4.490 5,040 +0.96(+27.20%)
Sep 25, 2020 3.500 3.530 3.345 3.530 7,100 -0.13(-3.55%)
Sep 24, 2020 3.700 3.700 3.660 3.660 1,565 -0.29(-7.34%)
Sep 23, 2020 3.950 3.950 3.950 3.950 247 +0.04(+1.02%)
Sep 22, 2020 4.000 4.000 3.910 3.910 12,307 -0.09(-2.25%)
Sep 21, 2020 4.050 4.050 4.000 4.000 2,717 -0.36(-8.19%)
Sep 18, 2020 4.357 4.357 4.357 4.357 2,300 +0.11(+2.52%)
Sep 16, 2020 4.250 4.250 4.250 0 +0.10(+2.41%)
Sep 14, 2020 4.150 4.150 4.150 0 -0.40(-8.79%)
Sep 11, 2020 4.550 4.550 4.550 10 +0.00(+0.00%)
Sep 10, 2020 4.300 4.550 4.260 4.550 6,000 -0.03(-0.66%)
Sep 09, 2020 4.580 4.580 4.580 4.580 1,180 +0.08(+1.78%)
Sep 08, 2020 4.500 4.500 4.500 4.500 1,673 +0.00(+0.00%)
Sep 04, 2020 4.500 4.500 4.500 1 +0.00(+0.00%)
Sep 03, 2020 4.500 4.500 4.500 4.500 560 +0.05(+1.12%)
Sep 02, 2020 4.450 4.450 4.450 1 +0.00(+0.00%)
Sep 01, 2020 4.450 4.450 4.400 4.450 6,469 +0.05(+1.14%)
Aug 31, 2020 4.400 4.400 4.400 78 +0.00(+0.00%)
Aug 27, 2020 4.400 4.400 4.400 0 -0.06(-1.35%)
Aug 26, 2020 4.250 4.460 4.250 4.460 745 -0.09(-1.98%)
Aug 24, 2020 4.550 4.550 4.550 0 -0.11(-2.36%)
Aug 21, 2020 4.660 4.660 4.660 4.660 300 +0.26(+5.91%)
Aug 20, 2020 4.400 4.400 4.400 28 +0.00(+0.00%)
Aug 19, 2020 4.400 4.400 4.400 4.400 250 -0.27(-5.78%)
Aug 18, 2020 4.670 4.670 4.670 4.670 3,030 +0.00(+0.00%)
Aug 17, 2020 4.670 4.670 4.670 50 +0.00(+0.00%)
Aug 14, 2020 4.670 4.670 4.670 4.670 900 -0.05(-1.16%)
Aug 13, 2020 4.725 4.725 4.725 4.725 150 -0.58(-10.85%)
Aug 12, 2020 5.060 5.300 4.750 5.300 10,866 -0.20(-3.64%)
Aug 11, 2020 5.500 5.500 5.500 5.500 1,001 +1.25(+29.41%)
Aug 10, 2020 4.250 4.250 4.250 4.250 5,400 -1.58(-27.10%)
Aug 07, 2020 5.830 5.830 4.500 5.830 400 +1.58(+37.18%)
Aug 06, 2020 4.300 4.300 4.250 4.250 4,300 +0.27(+6.78%)
Aug 04, 2020 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 03, 2020 3.990 3.990 3.980 3.980 1,430 -0.19(-4.56%)
Jul 31, 2020 4.170 4.170 4.170 4.170 700 +0.00(+0.00%)
Jul 30, 2020 4.500 4.500 4.170 4.170 3,916 -0.33(-7.33%)
Jul 29, 2020 4.170 4.500 4.170 4.500 500 +0.05(+1.12%)
Jul 28, 2020 4.450 4.450 4.450 4.450 625 +0.00(+0.00%)
Jul 27, 2020 4.500 4.560 4.450 4.450 2,399 -0.11(-2.41%)
Jul 24, 2020 5.100 5.200 4.560 4.560 1,200 -2.42(-34.67%)
Jul 23, 2020 6.980 6.980 4.875 6.980 510 +2.28(+48.51%)
Jul 22, 2020 4.900 4.900 4.700 4.700 1,463 -0.18(-3.69%)
Jul 21, 2020 4.800 4.880 4.800 4.880 378 +0.08(+1.67%)
Jul 20, 2020 4.500 4.800 4.500 4.800 2,119 -0.10(-2.04%)
Jul 17, 2020 5.950 5.950 4.670 4.900 5,900 -2.30(-31.94%)
Jul 16, 2020 7.200 7.200 4.790 7.200 2,468 +2.70(+60.00%)
Jul 15, 2020 4.500 4.500 4.500 107 +0.00(+0.00%)
Jul 14, 2020 4.500 4.500 4.500 99 +0.00(+0.00%)
Jul 13, 2020 4.500 4.500 4.500 4.500 211 +0.10(+2.27%)
Jul 10, 2020 4.400 4.400 4.400 2 +0.00(+0.00%)
Jul 09, 2020 4.570 4.700 4.400 4.400 491 -0.02(-0.45%)
Jul 08, 2020 4.420 4.420 4.420 4.420 3,002 -0.43(-8.87%)
Jul 06, 2020 4.850 4.850 4.850 0 +0.13(+2.75%)
Jul 02, 2020 4.720 4.720 4.720 4.720 500 +0.02(+0.43%)
Jul 01, 2020 4.700 4.700 4.700 4.700 1,450 +0.00(+0.00%)
Jun 30, 2020 4.700 4.700 4.700 3 +0.00(+0.00%)
Jun 29, 2020 4.700 4.700 4.500 4.700 1,951 -0.05(-1.05%)
Jun 25, 2020 4.750 4.750 4.750 0 +0.02(+0.42%)
Jun 24, 2020 4.800 6.700 4.500 4.730 5,456 -0.22(-4.44%)
Jun 23, 2020 4.940 4.950 4.900 4.950 1,045 -0.15(-2.88%)
Jun 22, 2020 5.097 5.097 5.097 25 +0.00(+0.00%)
Jun 19, 2020 5.097 5.097 5.097 5.097 4,200 -0.02(-0.45%)
Jun 18, 2020 5.120 6.700 5.120 5.120 350 -0.23(-4.30%)
Jun 17, 2020 5.350 5.350 5.350 5.350 317 +0.00(+0.00%)
Jun 16, 2020 5.350 6.790 5.350 5.350 766 +0.12(+2.29%)
Jun 15, 2020 5.230 5.230 5.230 5.230 752 +0.00(+0.00%)
Jun 12, 2020 5.640 7.220 5.000 5.230 5,000 -0.22(-4.04%)
Jun 11, 2020 5.000 5.450 5.000 5.450 1,997 -1.05(-16.15%)
Jun 10, 2020 6.245 6.500 5.500 6.500 7,707 -0.05(-0.76%)
Jun 09, 2020 6.450 7.000 5.900 6.550 11,107 +0.00(+0.00%)
Jun 08, 2020 7.100 7.250 6.550 6.550 5,940 +0.20(+3.15%)
Jun 05, 2020 6.500 7.240 6.300 6.350 5,400 +1.23(+24.02%)
Jun 04, 2020 5.800 7.250 5.100 5.120 2,230 +0.23(+4.70%)
Jun 02, 2020 4.890 4.890 4.890 0 +0.09(+1.87%)
Jun 01, 2020 4.800 4.800 4.800 4.800 1,236 -0.20(-4.00%)
May 29, 2020 5.000 5.000 5.000 89 +0.00(+0.00%)
May 28, 2020 5.000 5.000 5.000 5.000 2,412 +0.00(+0.00%)
May 27, 2020 4.900 5.000 4.000 5.000 3,122 +0.30(+6.38%)
May 26, 2020 4.680 4.900 4.400 4.700 24,497 +0.65(+16.05%)
May 22, 2020 4.100 4.100 3.950 4.050 6,200 -0.06(-1.46%)
May 21, 2020 5.000 5.000 4.010 4.110 3,298 -0.09(-2.14%)
May 20, 2020 4.200 4.200 4.200 4.200 9,900 -0.10(-2.33%)
May 19, 2020 4.500 5.000 4.130 4.300 6,013 -0.68(-13.65%)
May 18, 2020 4.980 4.980 4.980 4.980 525 -0.02(-0.40%)
May 15, 2020 5.000 5.000 5.000 5.000 300 -0.29(-5.48%)
May 14, 2020 5.300 5.300 5.290 5.290 357 +0.88(+19.95%)
May 13, 2020 4.410 4.410 4.410 4.410 510 +0.00(+0.00%)
May 12, 2020 4.400 4.500 4.400 4.410 890 -0.49(-10.00%)
May 11, 2020 4.900 4.900 4.900 4.900 250 +0.00(+0.00%)
May 08, 2020 4.900 4.900 4.900 50 +0.00(+0.00%)
May 07, 2020 4.500 4.950 4.500 4.900 1,850 -0.05(-1.01%)
May 06, 2020 4.950 4.950 4.950 82 +0.00(+0.00%)
May 05, 2020 4.950 4.950 4.500 4.950 763 +0.45(+10.00%)
May 04, 2020 4.500 4.500 4.500 4.500 1,200 -0.75(-14.29%)
May 01, 2020 5.250 5.250 5.250 68 +0.00(+0.00%)
Apr 30, 2020 5.250 5.250 5.250 5.250 415 +0.00(+0.00%)
Apr 29, 2020 5.250 5.300 5.000 5.250 11,955 +0.47(+9.83%)
Apr 28, 2020 5.000 5.000 4.780 4.780 1,529 -0.22(-4.40%)
Apr 27, 2020 5.600 5.600 5.000 5.000 4,069 -0.05(-0.99%)
Apr 24, 2020 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Apr 23, 2020 5.050 5.050 5.050 5.050 150 -0.20(-3.81%)
Apr 21, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 20, 2020 5.250 5.250 5.250 55 +0.00(+0.00%)
Apr 17, 2020 5.250 5.250 5.250 5.250 200 +0.30(+6.06%)
Apr 16, 2020 6.000 6.000 4.800 4.950 3,024 -0.30(-5.71%)
Apr 15, 2020 5.550 5.550 5.250 5.250 2,887 -0.30(-5.41%)
Apr 14, 2020 5.550 5.550 5.550 5.550 400 -0.71(-11.34%)
Apr 13, 2020 5.700 6.260 5.600 6.260 2,300 +0.91(+17.01%)
Apr 09, 2020 5.350 5.350 5.350 81 +0.00(+0.00%)
Apr 08, 2020 5.680 5.680 5.350 5.350 2,110 +0.05(+0.94%)
Apr 07, 2020 5.300 5.300 5.300 35 +0.00(+0.00%)
Apr 06, 2020 5.300 5.300 5.300 20 +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.