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 (%)
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%)
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.