Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Air France-KLM SA (0LN7.IL)

Compare
10.09
+0.03
+(0.28%)
As of 9:40:35 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202510.0010.149.9510.1110.115,707
Mar 12, 202510.4510.499.9110.0610.06281,562
Mar 11, 202511.0311.4310.3510.4010.40662,537
Mar 10, 202511.4311.6911.0711.3211.32149,752
Mar 7, 202511.5312.1611.0311.5111.51250,090
Mar 6, 20259.5512.169.7011.8211.82472,898
Mar 5, 20258.709.158.809.079.0729,800
Mar 4, 20258.908.958.658.648.6413,699
Mar 3, 20258.869.168.798.978.9734,864
Feb 28, 20258.708.958.758.848.8428,347
Feb 27, 20258.808.868.718.828.8243,273
Feb 26, 20258.628.958.638.858.8551,643
Feb 25, 20258.508.748.578.578.5728,654
Feb 24, 20258.398.768.368.708.7047,987
Feb 21, 20258.378.528.308.488.4811,825
Feb 20, 20258.358.548.268.308.3034,301
Feb 19, 20258.658.678.338.428.4254,781
Feb 18, 20258.688.768.578.688.68213,925
Feb 17, 20258.538.728.488.698.6938,543
Feb 14, 20258.408.668.288.568.5639,572
Feb 13, 20258.278.628.248.418.4171,516
Feb 12, 20258.308.408.078.148.1424,373
Feb 11, 20258.298.358.068.238.23126,461
Feb 10, 20258.208.328.168.258.2547,165
Feb 7, 20258.178.418.198.208.2087,781
Feb 6, 20257.858.327.938.278.2757,914
Feb 5, 20258.108.157.847.967.9618,266
Feb 4, 20257.858.157.778.138.1354,449
Feb 3, 20257.757.907.707.847.8424,515
Jan 31, 20258.078.177.947.977.9732,102
Jan 30, 20257.708.187.608.048.0432,543
Jan 29, 20257.827.987.707.717.7124,195
Jan 28, 20257.638.017.667.887.8888,478
Jan 27, 20257.437.657.657.697.6973,182
Jan 24, 20257.347.657.327.467.4627,101
Jan 23, 20257.387.587.287.437.4335,817
Jan 22, 20257.467.527.367.477.4729,179
Jan 21, 20257.307.447.217.397.39310,087
Jan 20, 20257.257.377.177.237.2352,087
Jan 17, 20257.157.297.157.297.2936,933
Jan 16, 20257.287.266.987.097.09903,389
Jan 15, 20257.107.297.027.157.15147,058
Jan 14, 20257.157.407.107.177.1752,470
Jan 13, 20257.217.236.967.077.0794,246
Jan 10, 20257.307.377.187.297.2969,670
Jan 9, 20257.657.687.247.327.32197,443
Jan 8, 20257.707.907.677.767.76458,880
Jan 7, 20257.567.897.537.887.8833,889
Jan 6, 20257.627.707.407.647.64254,050
Jan 3, 20258.108.127.507.587.5887,397
Jan 2, 20258.168.318.068.098.0971,263
Dec 31, 20248.098.178.118.148.145,007
Dec 30, 20248.108.197.958.108.1055,300
Dec 27, 20248.108.248.018.068.0618,389
Dec 24, 20247.988.247.988.148.147,521
Dec 23, 20248.008.117.958.118.1111,057
Dec 20, 20248.288.267.837.997.9918,607
Dec 19, 20248.278.498.228.328.3239,939
Dec 18, 20247.908.437.998.398.3973,679
Dec 17, 20247.758.147.827.957.9523,445
Dec 16, 20248.008.037.807.907.90113,656
Dec 13, 20247.908.067.897.967.9619,247
Dec 12, 20247.718.047.677.947.94241,443
Dec 11, 20247.797.767.607.647.6428,511
Dec 10, 20247.507.797.557.717.71104,657
Dec 9, 20247.767.837.507.587.58156,387
Dec 6, 20247.657.897.487.677.6753,887
Dec 5, 20247.347.657.217.607.6092,006
Dec 4, 20247.257.377.217.247.2423,596
Dec 3, 20247.247.367.207.267.26155,040
Dec 2, 20247.287.397.207.277.2723,649
Nov 29, 20247.287.487.287.417.4120,377
Nov 28, 20247.227.487.247.417.4153,782
Nov 27, 20247.407.477.077.267.26117,044
Nov 26, 20247.697.597.447.497.4968,740
Nov 25, 20247.407.697.397.687.6846,569
Nov 22, 20247.417.457.307.337.3317,065
Nov 21, 20247.357.487.157.437.4355,452
Nov 20, 20247.557.577.337.337.3352,956
Nov 19, 20247.587.707.287.527.52204,785
Nov 18, 20247.737.797.597.617.6130,830
Nov 15, 20247.747.877.507.737.7324,007
Nov 14, 20247.567.757.517.727.7262,144
Nov 13, 20247.607.647.517.537.5321,764
Nov 12, 20247.657.747.517.527.5247,635
Nov 11, 20247.787.917.727.847.8429,231
Nov 8, 20248.078.027.597.807.8080,664
Nov 7, 20248.408.377.817.987.98295,241
Nov 6, 20248.789.108.818.878.87119,532
Nov 5, 20248.718.858.578.768.7611,711
Nov 4, 20248.668.948.698.928.9242,961
Nov 1, 20248.909.028.588.828.8296,511
Oct 31, 20249.439.219.009.019.0123,934
Oct 30, 20249.209.369.109.149.1413,949
Oct 29, 20249.439.469.269.229.2245,316
Oct 28, 20249.309.719.339.489.4861,178
Oct 25, 20249.009.198.959.159.1519,198
Oct 24, 20248.949.218.948.948.94223,006
Oct 23, 20248.929.008.868.948.9424,869
Oct 22, 20248.959.058.888.938.9371,821
Oct 21, 20249.059.118.889.089.0827,006
Oct 18, 20249.009.108.849.089.0819,458
Oct 17, 20248.799.148.759.139.13245,613
Oct 16, 20248.618.768.458.768.76662,522
Oct 15, 20248.458.838.498.778.7751,727
Oct 14, 20248.318.448.198.308.30331,623
Oct 11, 20248.538.598.288.418.4198,789
Oct 10, 20248.608.718.518.558.55125,697
Oct 9, 20248.408.548.358.538.53109,379
Oct 8, 20248.388.348.058.358.35104,298
Oct 7, 20248.338.408.158.198.1951,111
Oct 4, 20247.988.327.958.288.2850,449
Oct 3, 20248.008.277.947.977.97215,330
Oct 2, 20248.318.317.967.977.97118,884
Oct 1, 20249.109.118.348.398.3999,498
Sep 30, 20249.259.278.969.029.0218,486
Sep 27, 20249.329.569.299.359.3587,930
Sep 26, 20249.089.358.939.199.1980,000
Sep 25, 20248.899.118.808.978.9793,062
Sep 24, 20248.428.638.418.428.4233,153
Sep 23, 20248.828.838.338.358.35101,888
Sep 20, 20249.008.958.858.898.8930,151
Sep 19, 20248.719.088.818.908.90439,757
Sep 18, 20248.538.688.478.658.6528,808
Sep 17, 20248.258.718.158.558.55101,241
Sep 16, 20248.358.278.178.188.1816,742
Sep 13, 20248.288.368.168.308.3025,746
Sep 12, 20248.258.348.088.198.19624,737
Sep 11, 20248.228.418.198.338.3334,846
Sep 10, 20248.108.218.028.208.2031,621
Sep 9, 20248.108.408.068.078.0739,040
Sep 6, 20248.188.218.058.068.0629,591
Sep 5, 20248.058.338.008.258.2544,969
Sep 4, 20248.078.177.958.058.0530,170
Sep 3, 20248.208.368.128.248.2454,575
Sep 2, 20248.258.208.028.198.1913,662
Aug 30, 20247.998.247.958.248.2491,121
Aug 29, 20247.977.997.857.907.9036,711
Aug 28, 20247.847.907.757.857.8516,515
Aug 27, 20247.647.897.637.797.7940,216
Aug 23, 20247.567.677.507.667.6629,562
Aug 22, 20247.607.657.497.517.5170,668
Aug 21, 20247.567.757.507.597.5926,951
Aug 20, 20247.747.767.547.587.5832,850
Aug 19, 20247.787.857.607.617.6125,980
Aug 16, 20247.797.807.687.737.7324,246
Aug 15, 20247.627.847.567.807.80151,900
Aug 14, 20247.877.797.557.597.5920,016
Aug 13, 20247.667.677.447.637.6352,345
Aug 12, 20247.697.767.577.647.6428,178
Aug 9, 20247.647.907.667.727.7212,600
Aug 8, 20247.767.747.627.707.7019,615
Aug 7, 20247.897.927.737.747.7451,262
Aug 6, 20247.607.927.647.787.7820,445
Aug 5, 20247.757.847.407.797.7922,177
Aug 2, 20247.927.977.797.977.9716,335
Aug 1, 20248.228.217.837.897.8983,174
Jul 31, 20248.268.338.248.278.2710,385
Jul 30, 20248.258.288.128.228.2214,716
Jul 29, 20248.348.558.198.258.2533,400
Jul 26, 20248.358.528.268.388.3888,176
Jul 25, 20247.918.407.758.308.3071,673
Jul 24, 20247.998.107.917.927.9259,429
Jul 23, 20248.028.037.887.927.9246,737
Jul 22, 20248.258.128.028.058.055,244
Jul 19, 20248.238.438.138.168.1651,813
Jul 18, 20248.318.518.218.418.4168,243
Jul 17, 20248.028.308.018.308.30161,429
Jul 16, 20248.108.087.827.977.9763,946
Jul 15, 20248.058.168.008.038.0393,436
Jul 12, 20248.108.217.978.098.0983,940
Jul 11, 20248.518.418.108.218.2130,718
Jul 10, 20248.328.528.268.278.2718,060
Jul 9, 20248.708.628.278.328.3214,623
Jul 8, 20248.508.688.238.578.57120,891
Jul 5, 20248.368.508.238.358.3537,863
Jul 4, 20248.318.428.198.278.2774,638
Jul 3, 20248.258.438.148.418.41108,386
Jul 2, 20248.168.237.948.178.17101,358
Jul 1, 20248.408.487.878.168.16291,176
Jun 28, 20248.588.647.978.268.26228,215
Jun 27, 20248.908.918.598.638.6366,185
Jun 26, 20249.269.308.868.898.89246,012
Jun 25, 20249.509.509.199.279.2720,156
Jun 24, 20249.519.599.319.469.46116,118
Jun 21, 20249.609.599.359.399.39153,526
Jun 20, 20249.709.789.539.639.6337,015
Jun 19, 20249.899.809.669.699.6927,303
Jun 18, 20249.579.889.669.809.8060,096
Jun 17, 20249.619.829.379.489.48118,898
Jun 14, 20249.909.969.589.759.7582,484
Jun 13, 202410.2110.239.969.979.9759,420
Jun 12, 202410.0010.479.9610.3710.3782,773
Jun 11, 202410.2410.3510.0510.0610.0672,456
Jun 10, 202410.3610.5210.2010.2810.2833,308
Jun 7, 202410.7510.7610.4010.4210.4271,011
Jun 6, 202410.7210.8410.5110.5710.5760,809
Jun 5, 202410.6010.8710.5410.6510.6523,663
Jun 4, 202410.8510.9010.5210.6710.6737,674
Jun 3, 202410.5010.8710.1910.8310.8366,328
May 31, 202410.2910.5210.1510.4310.43121,251
May 30, 202410.1910.3410.0810.2010.2065,986
May 29, 202410.7110.6710.2210.2510.2599,357
May 28, 202410.3610.7810.3210.6810.68120,436
May 24, 202410.4010.4910.2910.4210.4237,841
May 23, 202410.6110.7310.4510.4810.4815,848
May 22, 202410.6510.6910.5210.6910.6923,585
May 21, 202410.8810.7710.5810.6110.6131,373
May 20, 202410.6010.7810.4910.6610.6638,726
May 17, 202410.8210.8910.5310.5710.5734,313
May 16, 202410.9711.0110.7010.7710.7775,472
May 15, 202411.2811.3510.9510.9510.95232,224
May 14, 202410.9211.4110.8711.2811.28127,073
May 13, 202410.5810.9310.4510.8910.8993,882
May 10, 202410.3710.7210.3410.5210.5297,541
May 9, 202410.4810.5210.2310.3110.31109,332
May 8, 20249.9710.489.9310.4210.42150,310
May 7, 202410.1010.419.8510.0110.01178,886
May 3, 202410.0410.209.939.969.96118,434
May 2, 20249.669.959.9510.0310.0369,975
May 1, 20249.659.659.659.659.65-
Apr 30, 20249.859.839.559.659.65104,527
Apr 29, 20249.8910.089.7110.0810.08266,593
Apr 26, 20249.7410.029.729.769.76225,541
Apr 25, 202410.0010.029.679.719.71465,071
Apr 24, 202410.0010.119.859.869.86213,326
Apr 23, 202410.1010.189.939.969.96389,794
Apr 22, 202410.0710.279.9010.0910.09450,625
Apr 19, 20249.7110.059.569.909.90538,708
Apr 18, 20249.629.919.439.859.85849,943
Apr 17, 20249.409.659.329.539.53379,907
Apr 16, 20249.199.409.009.349.34521,943
Apr 15, 20249.589.689.209.269.26564,003
Apr 12, 20249.9810.089.439.519.51604,776
Apr 11, 202410.1810.389.769.899.89667,486
Apr 10, 202410.1810.429.9110.2510.251,029,989
Apr 9, 20249.9510.239.8710.0110.01278,005
Apr 8, 20249.8010.039.5210.0110.01568,299
Apr 5, 20249.749.919.569.629.62805,534
Apr 4, 20249.709.889.629.839.83425,245
Apr 3, 20249.909.839.489.779.77649,003
Apr 2, 202410.2510.399.8810.0010.00573,880
Mar 28, 202410.2510.3910.1310.3610.36977,601
Mar 27, 202410.2010.2410.0810.1910.19298,184
Mar 26, 20249.7410.169.6810.0810.08370,182
Mar 25, 20249.819.819.639.799.79405,993
Mar 22, 20249.829.859.709.749.74242,692
Mar 21, 20249.709.839.449.729.72265,382
Mar 20, 20249.539.559.419.529.52374,680
Mar 19, 20249.709.679.389.499.49500,512
Mar 18, 20249.749.819.579.609.60715,399
Mar 15, 20249.659.749.559.649.64889,563
Mar 14, 202410.0510.129.659.729.721,001,931
Mar 13, 202410.3010.259.979.999.99406,589

Related Tickers

LHAB.MU Deutsche Lufthansa AG
7.15
0.00%
 
0HE6.IL American Airlines Group Inc.
10.90
+7.98%
 
0H4A.IL Deutsche Lufthansa AG
7.39
+2.04%
 
LHA.SG Deutsche Lufthansa AG
7.40
+2.49%
 
LHAB.F Deutsche Lufthansa AG
7.35
+4.26%
 
DLAKF Deutsche Lufthansa AG
8.11
0.00%
 
IAG.MC International Consolidated Airlines Group S.A.
3.3640
+1.78%
 
RYAAY Ryanair Holdings plc
46.43
-1.04%
 
LHA.DE Deutsche Lufthansa AG
7.41
+2.04%
 
DLAKY Deutsche Lufthansa AG
7.86
-3.20%