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 +1.27 (+11.84%)
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 (%)
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%)
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.