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 (%)
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%)
Jan 04, 2021 6.100 6.100 6.100 1 +0.00(+0.00%)
Dec 31, 2020 6.100 6.100 6.100 7 -0.42(-6.44%)
Dec 30, 2020 6.520 6.520 6.520 7 +0.00(+0.00%)
Dec 29, 2020 6.340 6.520 6.340 6.520 472 +0.30(+4.82%)
Dec 28, 2020 6.190 6.220 6.190 6.220 1,108 +0.03(+0.48%)
Dec 24, 2020 6.190 6.190 6.190 6.190 100 +0.38(+6.54%)
Dec 23, 2020 5.980 5.980 5.810 5.810 960 +0.12(+2.14%)
Dec 22, 2020 5.760 5.940 5.688 5.688 500 +0.07(+1.30%)
Dec 21, 2020 5.650 5.660 5.495 5.615 15,126 -0.13(-2.26%)
Dec 18, 2020 5.660 5.850 5.660 5.745 2,000 -0.34(-5.67%)
Dec 17, 2020 6.090 6.090 6.090 28 +0.00(+0.00%)
Dec 16, 2020 6.090 6.090 6.090 6.090 23,000 +0.01(+0.12%)
Dec 15, 2020 6.050 6.082 5.910 6.082 4,220 -0.11(-1.74%)
Dec 14, 2020 6.190 6.190 6.095 6.190 3,712 +0.25(+4.21%)
Dec 11, 2020 6.050 6.050 5.940 5.940 1,200 -0.26(-4.22%)
Dec 10, 2020 6.202 6.202 6.202 6.202 279 -0.04(-0.61%)
Dec 09, 2020 6.240 6.240 6.240 6.240 150 -0.18(-2.80%)
Dec 08, 2020 6.470 6.470 6.285 6.420 2,872 +0.00(+0.00%)
Dec 07, 2020 6.420 6.420 6.420 90 +0.00(+0.00%)
Dec 04, 2020 6.420 6.420 6.420 6.420 800 -0.03(-0.47%)
Dec 03, 2020 6.375 6.530 6.375 6.450 2,536 +0.35(+5.74%)
Dec 02, 2020 6.080 6.100 6.080 6.100 6,065 +0.07(+1.16%)
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.