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

Air France-KLM SA (1AF.MI)

Compare
9.95
-0.09
(-0.86%)
At close: March 13 at 5:21:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202510.0710.209.959.959.953,514
Mar 12, 202510.2310.239.9510.0410.0416,301
Mar 11, 202511.0711.0710.3710.4110.4120,428
Mar 10, 202511.0711.6511.0611.3111.3110,467
Mar 7, 202511.8112.0911.0611.5111.5139,462
Mar 6, 20259.1112.009.1112.0012.00191,673
Mar 5, 20258.939.128.869.099.0910,864
Mar 4, 20258.978.988.648.648.645,675
Mar 3, 20258.869.148.868.978.976,444
Feb 28, 20258.818.928.788.818.8111,687
Feb 27, 20258.708.828.708.818.813,086
Feb 26, 20258.618.958.618.828.828,667
Feb 25, 20258.898.898.588.738.734,465
Feb 24, 20258.498.718.498.708.706,609
Feb 21, 20258.318.598.318.598.594,940
Feb 20, 20258.458.598.298.598.597,794
Feb 19, 20258.638.808.368.808.808,714
Feb 18, 20258.978.978.618.758.7510,254
Feb 17, 20258.568.788.568.788.7813,482
Feb 14, 20258.468.648.468.548.547,304
Feb 13, 20258.398.558.228.428.4225,893
Feb 12, 20258.318.368.118.168.163,101
Feb 11, 20258.178.288.058.238.237,852
Feb 10, 20258.138.308.138.258.2519,239
Feb 7, 20258.418.418.208.218.2112,820
Feb 6, 20257.988.287.988.278.2739,006
Feb 5, 20258.088.087.857.967.9614,300
Feb 4, 20257.898.137.788.138.1318,079
Feb 3, 20257.787.897.737.857.857,404
Jan 31, 20258.038.107.977.987.986,307
Jan 30, 20257.768.127.768.048.0416,819
Jan 29, 20257.837.947.827.737.7313,560
Jan 28, 20257.728.007.727.887.8864,189
Jan 27, 20257.577.727.577.657.6514,642
Jan 24, 20257.407.607.407.477.4719,866
Jan 23, 20257.437.577.387.447.442,966
Jan 22, 20257.417.517.417.467.469,755
Jan 21, 20257.267.487.207.487.488,801
Jan 20, 20257.337.337.197.227.222,569
Jan 17, 20257.197.307.167.297.2912,682
Jan 16, 20257.107.127.007.007.0019,726
Jan 15, 20257.137.247.027.157.1510,333
Jan 14, 20257.197.397.147.187.1812,296
Jan 13, 20257.217.216.977.067.0632,940
Jan 10, 20257.307.347.187.287.2839,043
Jan 9, 20257.617.617.297.507.5032,831
Jan 8, 20257.857.877.697.767.762,383
Jan 7, 20257.567.887.567.877.8717,667
Jan 6, 20257.647.677.487.657.6513,811
Jan 3, 20258.028.027.517.567.5619,296
Jan 2, 20258.508.508.058.118.112,555
Dec 30, 20248.008.508.008.508.5021,358
Dec 27, 20248.158.158.018.088.0829,323
Dec 23, 20248.078.107.998.118.11414
Dec 20, 20248.248.257.868.028.0236,501
Dec 19, 20248.408.508.318.328.325,082
Dec 18, 20248.118.408.108.388.3841,484
Dec 17, 20247.818.107.818.058.059,214
Dec 16, 20247.968.057.798.018.015,777
Dec 13, 20247.908.057.907.957.955,950
Dec 12, 20247.778.057.708.058.0524,379
Dec 11, 20247.737.767.107.107.101,905
Dec 10, 20247.647.787.607.727.7212,826
Dec 9, 20247.587.607.527.607.6010,909
Dec 6, 20247.707.907.657.907.9016,710
Dec 5, 20247.337.707.337.707.7015,632
Dec 4, 20247.317.367.217.247.247,600
Dec 3, 20247.367.387.207.207.2010,569
Dec 2, 20247.897.897.257.297.2925,098
Nov 29, 20247.467.467.347.467.464,650
Nov 28, 20247.267.457.267.357.353,612
Nov 27, 20247.347.407.257.267.2610,279
Nov 26, 20247.607.607.427.487.486,328
Nov 25, 20247.687.707.447.707.705,217
Nov 22, 20247.437.467.347.347.345,529
Nov 21, 20247.317.457.177.437.438,073
Nov 20, 20247.807.807.317.317.318,597
Nov 19, 20247.597.597.327.407.4032,599
Nov 18, 20248.508.507.507.507.506,537
Nov 15, 20247.617.897.617.747.747,425
Nov 14, 20247.627.707.577.617.615,653
Nov 13, 20247.557.657.507.507.5010,673
Nov 12, 20247.687.717.517.547.5434,568
Nov 11, 20247.867.887.707.867.8610,560
Nov 8, 20247.997.997.587.697.6952,535
Nov 7, 20248.058.087.798.088.0873,903
Nov 6, 20249.009.058.818.878.873,643
Nov 5, 20248.828.828.738.788.783,888
Nov 4, 20248.888.888.818.918.911,246
Nov 1, 20248.868.898.648.848.844,482
Oct 31, 20249.059.108.968.968.961,012
Oct 30, 20249.269.269.159.159.151,530
Oct 29, 20249.369.379.249.239.238,170
Oct 28, 20249.249.639.229.489.4861,913
Oct 25, 20248.979.168.979.149.1415,571
Oct 24, 20249.049.189.029.079.072,674
Oct 23, 20248.998.998.848.948.942,142
Oct 22, 20248.999.008.908.928.923,249
Oct 21, 20248.998.998.918.918.917,053
Oct 18, 20248.999.098.948.948.948,873
Oct 17, 20248.809.138.809.129.1215,955
Oct 16, 20248.508.738.508.758.7528,277
Oct 15, 20248.628.808.608.778.7717,457
Oct 14, 20248.308.408.208.308.304,650
Oct 11, 20248.248.398.248.418.413,030
Oct 10, 20248.608.668.528.568.5617,386
Oct 9, 20248.458.508.418.528.527,789
Oct 8, 20247.778.367.778.338.3311,972
Oct 7, 20248.348.348.248.198.19611
Oct 4, 20248.078.358.038.308.3015,161
Oct 3, 20248.068.257.977.977.9721,323
Oct 2, 20248.218.237.988.038.0376,709
Oct 1, 20249.089.088.348.968.9628,885
Sep 30, 20249.179.178.979.029.025,450
Sep 27, 20249.369.559.329.359.3514,452
Sep 26, 20249.109.339.109.239.2315,220
Sep 25, 20248.889.098.888.938.9327,101
Sep 24, 20248.258.598.258.398.392,063
Sep 23, 20248.688.688.348.348.348,588
Sep 20, 20248.958.988.868.888.887,667
Sep 19, 20248.889.098.818.938.9332,965
Sep 18, 20248.548.678.548.678.674,535
Sep 17, 20248.408.748.408.548.547,578
Sep 16, 20248.198.248.178.188.181,344
Sep 13, 20248.308.338.268.338.3320,677
Sep 12, 20248.298.338.138.188.185,759
Sep 11, 20248.278.418.268.328.322,398
Sep 10, 20248.108.228.018.198.19942
Sep 9, 20248.168.178.168.098.09111
Sep 6, 20248.058.218.038.068.061,692
Sep 5, 20248.108.338.108.258.252,602
Sep 3, 20248.028.308.028.218.213,270
Sep 2, 20248.098.218.088.198.19511
Aug 30, 20248.108.248.028.228.2217,534
Aug 29, 20247.927.937.857.897.891,152
Aug 28, 20247.837.857.807.847.841,417
Aug 27, 20247.707.867.707.807.807,501
Aug 26, 20247.667.697.607.667.662,024
Aug 23, 20247.517.627.517.657.652,181
Aug 22, 20247.557.587.497.497.4910,640
Aug 21, 20247.587.687.567.607.601,330
Aug 20, 20247.767.767.557.587.58862
Aug 19, 20247.707.707.587.617.6132,635
Aug 16, 20247.717.737.707.737.732,815
Aug 14, 20247.697.747.597.587.581,518
Aug 13, 20247.447.617.447.647.642,130
Aug 12, 20247.767.767.617.637.631,208
Aug 9, 20247.807.907.757.737.735,340
Aug 8, 20247.707.727.667.707.703,665
Aug 7, 20247.867.867.747.757.753,125
Aug 6, 20247.807.807.647.777.774,023
Aug 5, 20247.657.817.517.797.796,182
Aug 2, 20247.867.987.807.987.989,621
Aug 1, 20248.028.047.877.897.894,031
Jul 31, 20248.308.308.258.278.27616
Jul 30, 20248.178.238.178.228.223,202
Jul 29, 20248.368.368.218.248.244,223
Jul 26, 20248.338.508.318.378.376,601
Jul 25, 20247.828.387.788.328.3237,451
Jul 24, 20247.988.097.907.907.9023,455
Jul 23, 20248.048.047.887.937.9332,986
Jul 22, 20248.168.168.018.048.044,125
Jul 19, 20248.238.288.188.178.174,958
Jul 18, 20248.248.528.218.408.409,028
Jul 17, 20248.048.298.048.288.2815,624
Jul 16, 20248.028.027.857.987.9810,937
Jul 15, 20248.028.108.018.038.0312,979
Jul 12, 20248.068.118.008.068.0620,167
Jul 11, 20248.368.388.158.208.2011,838
Jul 10, 20248.338.498.308.298.2911,921
Jul 9, 20248.588.588.288.328.325,678
Jul 8, 20248.438.678.368.598.599,539
Jul 5, 20248.318.498.318.358.354,116
Jul 4, 20248.368.418.208.278.2726,875
Jul 3, 20248.258.458.258.418.4129,479
Jul 2, 20248.038.217.968.178.175,997
Jul 1, 20248.458.457.918.158.1520,834
Jun 28, 20248.608.607.948.288.2830,777
Jun 27, 20248.928.928.628.628.6210,224
Jun 26, 20249.249.248.888.898.8928,312
Jun 25, 20249.279.299.229.279.274,850
Jun 24, 20249.409.529.379.459.456,201
Jun 21, 20249.509.509.369.409.4010,834
Jun 20, 20249.729.729.569.649.642,805
Jun 19, 20249.709.759.669.699.694,192
Jun 18, 20249.789.909.669.799.7921,092
Jun 17, 20249.629.729.399.499.4913,693
Jun 14, 20249.929.929.579.749.7415,253
Jun 13, 202410.2210.229.969.999.995,836
Jun 12, 202410.1310.4410.1110.3510.35556
Jun 11, 202410.2510.2510.1010.0810.08940
Jun 10, 202410.3510.3510.2210.2810.281,375
Jun 7, 202410.9910.9910.4110.4410.443,054
Jun 6, 202411.0511.0510.5510.5910.592,682
Jun 5, 202410.6010.6010.6010.6610.66927
Jun 4, 202410.6210.6310.5810.6610.667,250
Jun 3, 202410.6210.8710.6010.8110.813,142
May 31, 202410.3510.5110.3510.4410.441,639
May 30, 202410.3010.3010.1010.1810.18505
May 29, 202410.4710.4710.2210.2610.2612,627
May 28, 202410.6010.8010.5210.6910.698,433
May 27, 202410.3110.4910.3110.4110.412,375
May 24, 202410.4010.4410.3210.4210.423,380
May 23, 202410.5710.5710.5110.4810.48999
May 22, 202410.6010.6010.5410.6610.66511
May 21, 202410.6410.7110.6010.6010.602,596
May 20, 202410.4810.7210.4810.6810.684,793
May 17, 202410.7910.7910.6010.5710.573,760
May 16, 202410.7710.8910.7610.7710.773,132
May 15, 202411.1811.1810.9710.9610.966,700
May 14, 202410.8611.4010.8611.2811.2813,002
May 13, 202410.6610.9210.6210.9010.907,839
May 10, 202410.4410.7010.4410.5110.5110,160
May 9, 202410.3010.3510.2210.2910.298,284
May 8, 202410.3410.4710.2710.4310.4316,661
May 7, 202410.3010.409.9210.0210.0230,534
May 6, 202410.0610.1010.0110.0510.052,322
May 3, 202410.0710.2010.059.979.979,959
May 2, 20249.6810.069.6810.0210.0213,647
Apr 30, 20249.669.759.569.699.6914,025
Apr 29, 20249.7210.109.7210.0910.093,700
Apr 26, 20249.8410.039.749.769.768,505
Apr 25, 202410.0110.019.689.709.703,150
Apr 24, 202410.0910.109.889.879.8716,771
Apr 23, 202410.0310.099.969.989.986,742
Apr 22, 202410.2210.2210.0910.1010.107,033
Apr 19, 20249.5810.029.569.899.8913,569
Apr 18, 20249.659.919.659.869.8612,242
Apr 17, 20249.509.609.509.549.549,015
Apr 16, 20249.099.329.099.349.345,044
Apr 15, 20249.529.639.189.459.4523,835
Apr 12, 202410.0210.069.439.529.5220,663
Apr 11, 202410.0510.069.859.899.896,652
Apr 10, 202410.1310.3810.0910.2310.2318,535
Apr 9, 202410.1010.2210.0010.0110.018,892
Apr 8, 20249.6810.009.6810.0210.026,730
Apr 5, 20249.629.689.589.629.626,758
Apr 4, 20249.659.869.659.839.8317,512
Apr 3, 20249.9510.349.5010.3410.3415,751
Apr 2, 202410.4110.419.909.909.908,978
Mar 28, 202410.3510.3910.2810.3410.3413,532
Mar 27, 202410.2610.269.989.989.986,331
Mar 26, 20249.8110.209.8110.2010.207,630
Mar 25, 20249.749.749.629.799.792,202
Mar 22, 20249.769.789.709.769.763,310
Mar 21, 20249.629.809.629.739.735,256
Mar 20, 20249.479.509.449.529.524,936
Mar 19, 20249.519.519.409.489.4811,867
Mar 18, 20249.699.799.609.629.624,185
Mar 15, 20249.719.749.589.649.647,774
Mar 14, 20249.9310.029.729.719.712,077
Mar 13, 202410.1510.209.809.809.802,629

Related Tickers

1LHA.MI Deutsche Lufthansa AG
7.44
+2.56%
 
LHA.VI Deutsche Lufthansa AG
7.45
+2.90%
 
0HE6.IL American Airlines Group Inc.
10.09
0.00%
 
ESYJY easyJet plc
6.19
-2.21%
 
IAG.VI International Consolidated Airlines Group S.A.
3.3210
-0.98%
 
LHA.DE Deutsche Lufthansa AG
7.43
+2.23%
 
DLAKY Deutsche Lufthansa AG
7.99
+1.66%
 
RYAAY Ryanair Holdings plc
46.40
-0.06%
 
UAL United Airlines Holdings, Inc.
69.90
-3.53%
 
AAL American Airlines Group Inc.
10.67
-2.38%