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
Streaming Delayed 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 (%)
Jan 30, 2023 1.710 0 -0.11(-6.04%)
Jan 27, 2023 1.820 1.820 1.820 1.820 2,501 -0.03(-1.62%)
Jan 24, 2023 1.850 18 +0.13(+7.75%)
Jan 20, 2023 1.717 0 -0.02(-1.32%)
Jan 19, 2023 1.740 1.740 1.740 1.740 722 -0.06(-3.33%)
Jan 18, 2023 1.790 1.820 1.700 1.800 19,554 +0.10(+5.88%)
Jan 17, 2023 1.740 1.740 1.700 1.700 5,055 +0.10(+6.25%)
Jan 13, 2023 1.600 1.600 1.600 1.600 2,550 +0.12(+8.11%)
Jan 11, 2023 1.480 21 +0.09(+6.47%)
Jan 05, 2023 1.390 38,400 -0.01(-0.71%)
Jan 04, 2023 1.400 1.400 1.400 1.400 5,100 +0.07(+5.26%)
Jan 03, 2023 1.330 1.330 1.330 1.330 359 -0.01(-0.75%)
Dec 30, 2022 1.340 1.340 1.340 1.340 803 -0.00(-0.37%)
Dec 28, 2022 1.345 20 +0.05(+4.26%)
Dec 27, 2022 1.290 1.290 1.290 1.290 650 -0.07(-5.15%)
Dec 22, 2022 1.360 0 +0.02(+1.42%)
Dec 16, 2022 1.341 0 +0.02(+1.21%)
Dec 15, 2022 1.325 1.325 1.325 1.325 1,000 -0.03(-1.85%)
Dec 13, 2022 1.350 65 -0.03(-2.17%)
Dec 12, 2022 1.380 1.380 1.380 1.380 500 -0.02(-1.43%)
Dec 09, 2022 1.400 1.400 1.400 1.400 100 +0.15(+12.00%)
Nov 29, 2022 1.250 0 -0.05(-3.85%)
Nov 21, 2022 1.300 0 -0.05(-3.70%)
Nov 18, 2022 1.350 1.350 1.350 1.350 3,861 +0.06(+4.25%)
Nov 17, 2022 1.275 1.330 1.275 1.295 142,600 -0.17(-11.30%)
Nov 15, 2022 1.460 40,000 +0.00(+0.00%)
Nov 11, 2022 1.460 0 +0.14(+10.31%)
Nov 04, 2022 1.323 13 +0.02(+1.81%)
Oct 31, 2022 1.300 0 -0.35(-21.21%)
Oct 27, 2022 1.650 0 +0.19(+13.01%)
Oct 18, 2022 1.460 0 +0.04(+3.18%)
Oct 17, 2022 1.415 1.415 1.415 1.415 555 +0.20(+15.98%)
Oct 03, 2022 1.220 2 -0.02(-1.41%)
Sep 28, 2022 1.238 55 -0.06(-4.81%)
Sep 27, 2022 1.300 1.300 1.300 1.300 3,100 +0.00(+0.00%)
Sep 23, 2022 1.300 0 -0.05(-3.70%)
Sep 22, 2022 1.350 1.350 1.350 1.350 476 -0.04(-2.88%)
Sep 16, 2022 1.390 0 -0.01(-0.71%)
Sep 15, 2022 1.400 1.400 1.400 1.400 2,800 -0.02(-1.41%)
Sep 14, 2022 1.450 1.450 1.420 1.420 440 -0.03(-2.07%)
Sep 13, 2022 1.460 1.460 1.450 1.450 720 -0.00(-0.30%)
Sep 09, 2022 1.454 0 -0.02(-1.40%)
Sep 08, 2022 1.475 1.475 1.475 1.475 1,020 -0.02(-1.67%)
Sep 07, 2022 1.500 1.500 1.500 1.500 200 +0.07(+5.26%)
Sep 01, 2022 1.425 0 -0.02(-1.72%)
Aug 30, 2022 1.450 0 +0.03(+2.11%)
Aug 25, 2022 1.420 0 -0.03(-2.07%)
Aug 24, 2022 1.435 1.450 1.435 1.450 226,066 -0.01(-0.68%)
Aug 22, 2022 1.460 0 -0.11(-7.01%)
Aug 17, 2022 1.570 60 -0.06(-3.68%)
Aug 16, 2022 1.630 1.630 1.630 1.630 200 -0.03(-1.81%)
Aug 12, 2022 1.660 78 +0.14(+9.21%)
Aug 09, 2022 1.520 0 -0.09(-5.59%)
Aug 08, 2022 1.600 1.610 1.585 1.610 5,100 +0.06(+3.87%)
Aug 03, 2022 1.550 0 +0.05(+3.33%)
Aug 02, 2022 1.500 1.500 1.400 1.500 1,030 +0.06(+4.53%)
Aug 01, 2022 1.490 1.490 1.435 1.435 17,498 +0.19(+14.80%)
Jul 26, 2022 1.250 0 +0.02(+1.63%)
Jul 21, 2022 1.230 0 -0.09(-6.82%)
Jul 19, 2022 1.320 0 +0.02(+1.54%)
Jul 18, 2022 1.310 1.310 1.300 1.300 2,000 +0.08(+6.56%)
Jul 15, 2022 1.267 1.267 1.220 1.220 350 +0.08(+7.02%)
Jul 11, 2022 1.140 17 -0.09(-7.32%)
Jul 08, 2022 1.230 1.230 1.230 1.230 120 +0.05(+4.41%)
Jul 07, 2022 1.178 1.178 1.178 1.178 1,500 +0.03(+2.44%)
Jul 06, 2022 1.150 1.150 1.150 1.150 2,100 -0.01(-0.86%)
Jul 05, 2022 1.160 1.160 1.160 1.160 425 -0.04(-3.33%)
Jul 01, 2022 1.165 1.200 1.165 1.200 5,313 +0.03(+2.56%)
Jun 30, 2022 1.180 1.180 1.150 1.170 2,612 -0.08(-6.40%)
Jun 24, 2022 1.250 10 -0.20(-13.79%)
Jun 21, 2022 1.450 40 +0.13(+9.85%)
Jun 17, 2022 1.360 1.360 1.320 1.320 2,405 +0.00(+0.00%)
Jun 16, 2022 1.320 1.350 1.320 1.320 51,500 -0.03(-2.22%)
Jun 15, 2022 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Jun 14, 2022 1.410 1.410 1.350 1.350 1,442 -0.33(-19.64%)
Jun 13, 2022 1.600 1.680 1.550 1.680 1,270 +0.06(+3.70%)
Jun 10, 2022 1.620 1.620 1.620 1.620 100 -0.21(-11.48%)
Jun 07, 2022 1.830 115 -0.02(-1.08%)
Jun 03, 2022 1.850 5 +0.02(+0.82%)
Jun 02, 2022 1.890 1.890 1.835 1.835 520 -0.11(-5.90%)
Jun 01, 2022 1.950 1.950 1.950 1.950 550 -0.05(-2.50%)
May 31, 2022 2.000 2.000 2.000 2.000 190 +0.15(+7.82%)
May 27, 2022 1.930 1.930 1.855 1.855 500 -0.15(-7.25%)
May 26, 2022 1.910 2.000 1.910 2.000 10,020 +0.05(+2.56%)
May 25, 2022 2.500 2.500 1.900 1.950 2,948 -1.75(-47.30%)
May 24, 2022 4.120 4.120 3.700 3.700 3,548 -0.05(-1.33%)
May 12, 2022 3.750 0 -0.38(-9.20%)
May 09, 2022 4.130 0 -0.21(-4.84%)
May 05, 2022 4.340 14 +0.01(+0.23%)
May 04, 2022 4.330 4.330 4.240 4.330 234 -0.20(-4.40%)
Apr 21, 2022 4.529 0 +0.19(+4.34%)
Apr 13, 2022 4.341 0 -0.27(-5.84%)
Apr 01, 2022 4.610 0 +0.07(+1.54%)
Mar 22, 2022 4.540 0 +0.22(+5.09%)
Mar 16, 2022 4.320 0 +0.16(+3.85%)
Mar 14, 2022 4.160 0 -0.10(-2.42%)
Mar 09, 2022 4.263 0 +0.36(+9.31%)
Mar 08, 2022 3.700 3.900 3.595 3.900 1,600 +0.19(+5.12%)
Mar 07, 2022 3.540 3.710 3.540 3.710 7,200 -0.12(-3.01%)
Mar 04, 2022 3.875 4.000 3.825 3.825 3,524 -0.17(-4.37%)
Mar 01, 2022 4.000 0 -0.50(-11.01%)
Feb 25, 2022 4.495 100 +0.29(+7.02%)
Feb 24, 2022 4.200 4.200 4.200 4.200 304 -0.28(-6.25%)
Feb 23, 2022 4.480 4.480 4.480 4.480 464 +0.04(+0.79%)
Feb 22, 2022 4.445 4.445 4.445 4.445 2,474 -0.41(-8.44%)
Feb 11, 2022 4.855 0 -0.20(-4.05%)
Feb 10, 2022 5.060 5.060 5.060 5.060 20,349 +0.18(+3.69%)
Feb 08, 2022 4.880 80 +0.27(+5.86%)
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.