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 (%)
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%)
Feb 07, 2022 4.610 4.610 4.610 4.610 400 +0.09(+1.99%)
Jan 26, 2022 4.520 0 +0.12(+2.73%)
Jan 25, 2022 4.400 4.400 4.400 4.400 350 +0.07(+1.66%)
Jan 24, 2022 4.400 4.480 4.328 4.328 7,308 -0.38(-8.06%)
Jan 18, 2022 4.707 0 -0.08(-1.72%)
Jan 14, 2022 4.790 0 +0.08(+1.81%)
Jan 07, 2022 4.705 51 -0.06(-1.36%)
Jan 06, 2022 4.645 4.775 4.645 4.770 3,226 -0.21(-4.22%)
Jan 04, 2022 4.980 4.980 4.980 0 +0.47(+10.42%)
Jan 03, 2022 4.510 4.510 4.510 4.510 160 +0.26(+6.12%)
Dec 31, 2021 4.250 4.250 4.250 4.250 100 -0.11(-2.52%)
Dec 28, 2021 4.360 4.360 4.360 0 -0.01(-0.23%)
Dec 27, 2021 4.370 4.370 4.370 4.370 300 -0.12(-2.67%)
Dec 23, 2021 4.480 4.490 4.480 4.490 1,183 +0.09(+2.07%)
Dec 22, 2021 4.399 4.399 4.399 4.399 100 +0.23(+5.49%)
Dec 20, 2021 4.170 4.170 4.170 0 -0.04(-0.95%)
Dec 17, 2021 4.210 4.210 4.210 4.210 3,030 +0.01(+0.24%)
Dec 16, 2021 4.200 4.200 4.200 4.200 3,000 -0.11(-2.55%)
Dec 09, 2021 4.310 4.310 4.310 0 -0.12(-2.71%)
Dec 06, 2021 4.430 4.430 4.430 59 +0.31(+7.52%)
Dec 03, 2021 4.120 4.128 4.120 4.120 1,102 -0.05(-1.20%)
Dec 01, 2021 4.170 4.170 4.170 80 -0.08(-1.88%)
Nov 30, 2021 4.135 4.250 4.135 4.250 2,826 -0.06(-1.39%)
Nov 29, 2021 4.430 4.430 4.160 4.310 18,702 -0.27(-5.90%)
Nov 23, 2021 4.580 4.580 4.580 19 +0.01(+0.22%)
Nov 22, 2021 4.570 4.580 4.500 4.570 550 -0.07(-1.51%)
Nov 16, 2021 4.640 4.640 4.640 0 -0.32(-6.45%)
Nov 15, 2021 4.960 4.960 4.960 4.960 260 +0.04(+0.81%)
Nov 12, 2021 4.730 4.920 4.730 4.920 1,345 -0.28(-5.38%)
Nov 09, 2021 5.350 5.420 5.200 5.200 1,110 -0.15(-2.80%)
Nov 08, 2021 5.450 5.450 5.320 5.350 2,984 +0.11(+2.10%)
Nov 05, 2021 5.150 5.240 5.150 5.240 384 +0.29(+5.86%)
Nov 02, 2021 4.950 4.950 4.950 52 +0.07(+1.43%)
Nov 01, 2021 4.880 4.880 4.880 4.880 229 +0.13(+2.74%)
Oct 29, 2021 4.750 4.790 4.750 4.750 5,345 +0.17(+3.83%)
Oct 27, 2021 4.575 4.575 4.575 0 +0.00(+0.11%)
Oct 25, 2021 4.570 4.570 4.570 0 +0.07(+1.56%)
Oct 22, 2021 4.500 4.550 4.500 4.500 940 -0.20(-4.26%)
Oct 19, 2021 4.700 4.700 4.700 0 -0.09(-1.83%)
Oct 18, 2021 4.788 4.850 4.788 4.788 2,491 -0.02(-0.47%)
Oct 15, 2021 4.810 4.810 4.810 4.810 409 +0.03(+0.63%)
Oct 12, 2021 4.780 4.780 4.780 2 -0.02(-0.42%)
Oct 11, 2021 4.800 4.800 4.800 4.800 200 +0.03(+0.63%)
Oct 08, 2021 4.670 4.770 4.670 4.770 2,404 -0.26(-5.17%)
Oct 05, 2021 5.030 5.030 5.030 26 -0.12(-2.33%)
Oct 04, 2021 5.170 5.170 5.150 5.150 295 +0.20(+4.04%)
Sep 30, 2021 4.950 4.950 4.950 0 -0.54(-9.75%)
Sep 27, 2021 5.485 5.485 5.485 0 +0.29(+5.48%)
Sep 24, 2021 5.320 5.320 5.200 5.200 7,227 +0.01(+0.19%)
Sep 23, 2021 5.190 5.190 5.190 5.190 716 +0.20(+4.01%)
Sep 22, 2021 5.010 5.010 4.990 4.990 356 +0.11(+2.25%)
Sep 21, 2021 4.980 4.980 4.880 4.880 1,395 +0.00(+0.00%)
Sep 20, 2021 4.770 4.880 4.770 4.880 13,310 +0.38(+8.44%)
Sep 16, 2021 4.500 4.500 4.500 0 -0.04(-0.88%)
Sep 13, 2021 4.540 4.540 4.540 0 -0.11(-2.37%)
Sep 08, 2021 4.650 4.650 4.650 5 +0.02(+0.43%)
Sep 07, 2021 4.630 4.630 4.630 4.630 500 +0.00(+0.11%)
Sep 03, 2021 4.625 4.625 4.625 4.625 1,000 -0.06(-1.36%)
Sep 02, 2021 4.689 4.689 4.689 4.689 450 +0.04(+0.84%)
Sep 01, 2021 4.650 4.650 4.650 4.650 254 -0.32(-6.44%)
Aug 25, 2021 4.970 4.970 4.970 0 +0.17(+3.54%)
Aug 24, 2021 4.730 4.800 4.730 4.800 824 +0.15(+3.23%)
Aug 23, 2021 4.650 4.650 4.650 4.650 601 +0.17(+3.79%)
Aug 20, 2021 4.480 4.480 4.480 4.480 200 -0.04(-0.99%)
Aug 19, 2021 4.525 4.525 4.525 4.525 1,100 -0.12(-2.69%)
Aug 16, 2021 4.650 4.650 4.650 0 -0.09(-2.00%)
Aug 13, 2021 4.745 4.745 4.745 4.745 100 +0.09(+2.04%)
Aug 10, 2021 4.650 4.650 4.650 0 -0.14(-2.92%)
Aug 06, 2021 4.790 4.790 4.790 0 -0.01(-0.21%)
Aug 04, 2021 4.800 4.800 4.800 50 +0.17(+3.67%)
Aug 03, 2021 4.830 4.830 4.630 4.630 579 -0.19(-3.94%)
Aug 02, 2021 4.820 4.820 4.820 4.820 363 +0.24(+5.24%)
Jul 23, 2021 4.580 4.580 4.580 25 -0.15(-3.17%)
Jul 21, 2021 4.730 4.730 4.730 0 +0.26(+5.82%)
Jul 19, 2021 4.470 4.470 4.470 0 -0.04(-0.89%)
Jul 16, 2021 4.510 4.510 4.510 4.510 500 +0.12(+2.69%)
Jul 15, 2021 4.500 4.510 4.392 4.392 2,290 -0.11(-2.41%)
Jul 14, 2021 4.500 4.500 4.500 4.500 975 -0.15(-3.23%)
Jul 13, 2021 4.600 4.650 4.600 4.650 3,250 -0.03(-0.64%)
Jul 12, 2021 4.790 4.790 4.680 4.680 4,738 -0.01(-0.21%)
Jul 08, 2021 4.690 4.690 4.690 12 -0.12(-2.60%)
Jul 07, 2021 4.870 4.870 4.815 4.815 600 -0.17(-3.31%)
Jul 06, 2021 4.900 5.120 4.820 4.980 4,386 -0.04(-0.80%)
Jul 02, 2021 4.980 5.020 4.890 5.020 6,575 +0.12(+2.45%)
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.