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

Air France-Klm (OP: AFRAF )

10.83 UNCHANGED
Last Price Updated: 3:27 PM EDT, Apr 9, 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%)
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.