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 (%)
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%)
Apr 01, 2020 5.300 5.300 5.300 0 -0.20(-3.64%)
Mar 31, 2020 5.500 5.500 5.500 1 +0.00(+0.00%)
Mar 30, 2020 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Mar 27, 2020 5.900 5.900 5.600 5.600 3,900 -0.30(-5.08%)
Mar 26, 2020 5.500 5.900 5.500 5.900 1,300 +0.40(+7.27%)
Mar 25, 2020 5.450 5.750 5.450 5.500 18,795 +0.35(+6.80%)
Mar 24, 2020 5.150 5.150 5.150 5.150 100 +0.65(+14.44%)
Mar 23, 2020 6.000 6.000 4.500 4.500 14,650 -0.50(-10.00%)
Mar 20, 2020 4.855 5.200 4.855 5.000 28,100 +0.05(+1.01%)
Mar 19, 2020 4.950 4.950 4.950 4.950 200 -0.05(-1.00%)
Mar 18, 2020 5.000 5.000 5.000 25 +0.00(+0.00%)
Mar 17, 2020 4.950 5.000 4.950 5.000 550 +0.00(+0.00%)
Mar 16, 2020 5.000 5.000 4.000 5.000 984 -0.71(-12.43%)
Mar 13, 2020 5.710 5.710 5.710 5.710 600 +0.59(+11.52%)
Mar 12, 2020 5.120 5.120 5.050 5.120 5,107 -2.13(-29.38%)
Mar 11, 2020 7.250 7.250 7.250 7.250 433 +0.25(+3.57%)
Mar 10, 2020 6.100 7.000 6.100 7.000 490 +1.00(+16.67%)
Mar 09, 2020 6.150 6.150 6.000 6.000 330 -0.60(-9.09%)
Mar 05, 2020 6.600 6.600 6.600 0 -0.47(-6.65%)
Mar 04, 2020 7.070 7.070 7.070 7.070 303 -0.31(-4.20%)
Mar 03, 2020 7.380 7.380 7.380 20 +0.00(+0.00%)
Mar 02, 2020 7.380 7.380 7.380 7.380 300 -0.52(-6.58%)
Feb 27, 2020 7.900 7.900 7.900 0 -1.91(-19.47%)
Feb 24, 2020 9.810 9.810 9.810 0 -1.14(-10.41%)
Feb 12, 2020 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 24, 2020 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 13, 2020 10.95 10.95 10.95 0 -0.32(-2.84%)
Dec 11, 2019 11.27 11.27 11.27 0 +0.27(+2.45%)
Nov 21, 2019 11.00 11.00 11.00 0 -0.70(-5.98%)
Nov 19, 2019 11.70 11.70 11.70 0 -0.27(-2.28%)
Nov 01, 2019 11.97 11.97 11.97 0 +0.99(+9.05%)
Oct 30, 2019 10.98 10.98 10.98 0 +0.00(+0.00%)
Oct 15, 2019 10.98 10.98 10.98 0 +0.00(+0.00%)
Oct 09, 2019 10.98 10.98 10.98 0 +0.58(+5.58%)
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.