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 (%)
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%)
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.