Paris - Delayed Quote EUR

Air France-KLM SA (AF.PA)

Compare
7.39
+0.13
+(1.73%)
At close: January 21 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20257.277.447.207.397.391,447,835
Jan 20, 20257.267.337.177.267.26932,907
Jan 17, 20257.167.307.127.237.231,695,000
Jan 16, 20257.207.286.977.127.122,079,979
Jan 15, 20257.067.267.027.127.121,558,439
Jan 14, 20257.157.407.127.167.162,362,267
Jan 13, 20257.217.236.957.057.052,760,085
Jan 10, 20257.247.367.177.277.271,850,846
Jan 9, 20257.607.667.247.247.243,653,093
Jan 8, 20257.817.897.677.687.681,712,539
Jan 7, 20257.567.897.517.867.861,945,037
Jan 6, 20257.607.707.407.677.671,682,832
Jan 3, 20258.118.127.507.607.603,810,823
Jan 2, 20258.168.328.068.088.08953,394
Dec 31, 20248.118.188.108.128.12308,128
Dec 30, 20248.038.208.038.138.13687,091
Dec 27, 20248.148.268.008.098.09963,769
Dec 24, 20248.068.217.988.118.11341,754
Dec 23, 20247.988.127.948.098.09672,767
Dec 20, 20248.248.287.858.008.002,218,232
Dec 19, 20248.278.498.258.308.301,343,028
Dec 18, 20248.008.437.998.438.432,466,313
Dec 17, 20247.848.117.847.987.981,134,424
Dec 16, 20247.938.047.807.927.921,135,987
Dec 13, 20247.908.077.898.018.011,177,937
Dec 12, 20247.708.057.707.957.952,007,591
Dec 11, 20247.717.767.617.667.66752,272
Dec 10, 20247.557.807.547.717.71961,813
Dec 9, 20247.677.707.527.637.631,232,651
Dec 6, 20247.627.847.617.617.612,114,704
Dec 5, 20247.257.657.257.617.612,521,936
Dec 4, 20247.227.387.197.197.191,139,151
Dec 3, 20247.287.367.217.257.25674,474
Dec 2, 20247.257.397.207.297.291,278,608
Nov 29, 20247.387.477.347.397.39509,946
Nov 28, 20247.267.487.267.427.421,139,646
Nov 27, 20247.397.417.127.267.261,397,847
Nov 26, 20247.597.597.447.497.49881,424
Nov 25, 20247.427.697.407.607.601,890,977
Nov 22, 20247.417.467.297.367.36890,964
Nov 21, 20247.287.487.147.407.401,541,119
Nov 20, 20247.517.597.307.307.301,414,068
Nov 19, 20247.597.657.287.517.511,818,077
Nov 18, 20247.707.807.597.617.61823,700
Nov 15, 20247.697.887.657.707.701,179,041
Nov 14, 20247.557.747.517.687.681,212,085
Nov 13, 20247.537.677.507.537.53902,699
Nov 12, 20247.727.727.517.527.521,864,349
Nov 11, 20247.787.917.717.837.831,209,430
Nov 8, 20247.988.017.597.787.782,834,892
Nov 7, 20248.208.207.777.947.945,536,646
Nov 6, 20248.889.118.798.878.871,276,462
Nov 5, 20248.718.828.638.748.74775,042
Nov 4, 20248.748.948.688.898.89772,512
Nov 1, 20248.878.938.588.818.811,480,950
Oct 31, 20249.159.218.989.039.03840,772
Oct 30, 20249.239.359.129.199.19636,849
Oct 29, 20249.399.479.229.259.25978,142
Oct 28, 20249.549.739.339.489.482,125,785
Oct 25, 20249.029.198.969.139.13480,921
Oct 24, 20248.989.208.949.059.051,043,766
Oct 23, 20248.898.978.838.938.93458,499
Oct 22, 20248.919.078.878.928.921,018,860
Oct 21, 20249.089.138.908.928.921,000,929
Oct 18, 20248.999.108.849.109.101,036,178
Oct 17, 20248.789.148.789.089.081,577,647
Oct 16, 20248.648.768.448.758.75855,167
Oct 15, 20248.518.838.518.748.742,015,530
Oct 14, 20248.448.448.168.378.37942,866
Oct 11, 20248.518.608.278.478.471,217,020
Oct 10, 20248.648.708.518.568.561,431,059
Oct 9, 20248.388.548.348.518.511,136,180
Oct 8, 20248.068.388.038.388.381,374,146
Oct 7, 20248.338.388.148.148.141,382,522
Oct 4, 20247.968.337.968.228.221,932,988
Oct 3, 20248.018.247.947.947.942,225,058
Oct 2, 20248.278.277.957.957.953,320,463
Oct 1, 20249.029.138.338.418.412,978,194
Sep 30, 20249.259.258.979.029.021,253,087
Sep 27, 20249.329.569.289.329.322,459,321
Sep 26, 20249.109.369.109.179.172,509,685
Sep 25, 20248.909.128.848.928.923,028,394
Sep 24, 20248.548.608.418.418.41890,758
Sep 23, 20248.808.838.338.408.401,922,125
Sep 20, 20248.898.988.838.838.832,324,377
Sep 19, 20248.859.088.828.898.892,069,466
Sep 18, 20248.528.688.468.608.60726,431
Sep 17, 20248.178.728.178.538.532,111,267
Sep 16, 20248.268.288.168.168.16590,701
Sep 13, 20248.188.368.188.278.27847,040
Sep 12, 20248.268.348.088.208.201,107,608
Sep 11, 20248.208.428.188.278.271,117,620
Sep 10, 20248.058.228.038.178.17911,778
Sep 9, 20248.128.208.058.068.06638,657
Sep 6, 20248.198.238.058.058.05846,573
Sep 5, 20248.038.338.038.228.22998,734
Sep 4, 20248.108.197.958.088.08648,328
Sep 3, 20248.368.368.118.218.211,016,419
Sep 2, 20248.198.208.028.188.18640,893
Aug 30, 20247.978.247.978.228.221,916,188
Aug 29, 20247.807.997.807.907.90693,616
Aug 28, 20247.847.907.757.807.80643,112
Aug 27, 20247.667.897.637.827.821,430,633
Aug 26, 20247.667.697.567.667.66634,574
Aug 23, 20247.517.677.507.647.64823,201
Aug 22, 20247.587.667.497.527.52778,334
Aug 21, 20247.567.767.537.587.58882,055
Aug 20, 20247.647.777.547.567.56961,875
Aug 19, 20247.787.867.607.607.601,295,234
Aug 16, 20247.787.807.677.757.75587,048
Aug 15, 20247.597.837.527.747.74964,646
Aug 14, 20247.737.797.557.617.61751,218
Aug 13, 20247.667.677.437.607.60766,279
Aug 12, 20247.737.767.577.667.66565,146
Aug 9, 20247.677.917.677.697.69699,454
Aug 8, 20247.737.767.627.647.64755,346
Aug 7, 20247.917.927.737.767.76694,034
Aug 6, 20247.807.887.647.837.83710,273
Aug 5, 20247.747.837.417.757.751,602,910
Aug 2, 20247.927.977.797.947.941,538,347
Aug 1, 20248.178.177.847.937.931,473,798
Jul 31, 20248.268.338.228.228.22567,663
Jul 30, 20248.228.288.128.258.25794,767
Jul 29, 20248.338.388.198.258.25746,076
Jul 26, 20248.318.528.278.338.331,484,907
Jul 25, 20247.888.417.758.338.332,820,245
Jul 24, 20247.948.117.917.927.921,162,392
Jul 23, 20248.008.017.887.937.931,396,938
Jul 22, 20248.128.158.008.068.061,285,095
Jul 19, 20248.348.348.128.178.171,086,103
Jul 18, 20248.368.528.208.348.341,291,369
Jul 17, 20248.008.308.008.308.301,697,426
Jul 16, 20248.008.047.837.987.981,208,754
Jul 15, 20248.058.128.008.038.03973,768
Jul 12, 20248.058.167.978.058.051,998,527
Jul 11, 20248.358.398.098.168.161,749,643
Jul 10, 20248.338.538.268.268.26916,268
Jul 9, 20248.568.608.278.318.311,170,801
Jul 8, 20248.368.678.308.558.551,473,635
Jul 5, 20248.368.498.308.368.361,387,809
Jul 4, 20248.308.438.188.288.281,178,460
Jul 3, 20248.268.448.168.368.361,696,151
Jul 2, 20248.008.247.928.198.191,889,244
Jul 1, 20248.428.487.878.108.103,490,756
Jun 28, 20248.478.477.998.238.234,386,497
Jun 27, 20248.908.958.598.598.591,694,397
Jun 26, 20249.259.278.868.878.872,267,490
Jun 25, 20249.389.409.209.249.241,123,075
Jun 24, 20249.389.549.349.449.44822,945
Jun 21, 20249.529.529.359.359.351,579,198
Jun 20, 20249.689.779.539.539.531,289,905
Jun 19, 20249.749.829.669.699.69677,943
Jun 18, 20249.809.899.639.749.741,525,386
Jun 17, 20249.699.839.369.479.471,582,538
Jun 14, 20249.959.959.579.699.692,464,767
Jun 13, 202410.2310.249.9510.0310.031,278,749
Jun 12, 202410.0210.4710.0210.3310.33931,509
Jun 11, 202410.2610.3510.0510.0510.05818,456
Jun 10, 202410.3510.3610.2010.2610.26898,808
Jun 7, 202410.6710.7410.4010.4510.451,035,581
Jun 6, 202410.7310.8510.5110.6310.63880,477
Jun 5, 202410.7610.8410.5310.7310.73977,015
Jun 4, 202410.8010.8510.5210.7310.73809,622
Jun 3, 202410.6010.8810.5210.8010.801,601,202
May 31, 202410.2910.5210.1610.4810.481,479,000
May 30, 202410.2110.3410.0810.2510.251,068,255
May 29, 202410.4510.4610.2110.2310.231,613,727
May 28, 202410.4310.7910.4310.6010.601,617,278
May 27, 202410.3910.4910.3610.3910.39565,198
May 24, 202410.3810.4510.3010.3910.391,143,096
May 23, 202410.6510.6610.4310.4310.43776,163
May 22, 202410.5710.6910.5110.6510.65603,883
May 21, 202410.6910.7410.6010.6110.61765,625
May 20, 202410.5810.7810.5810.7010.70884,675
May 17, 202410.8010.8910.5310.5610.561,316,895
May 16, 202410.8910.9510.7110.7710.771,647,901
May 15, 202411.2711.3610.9410.9410.941,922,028
May 14, 202410.9411.4310.9411.2811.282,693,937
May 13, 202410.6010.9410.5910.9410.942,023,094
May 10, 202410.4010.7210.3910.5210.521,918,018
May 9, 202410.4410.4510.2210.3510.351,385,002
May 8, 20249.9710.489.9510.4510.453,028,851
May 7, 202410.1410.419.849.989.983,481,809
May 6, 20249.9910.159.9710.0710.07816,756
May 3, 202410.0710.229.969.979.971,674,326
May 2, 20249.6510.079.659.999.992,236,203
Apr 30, 20249.619.829.559.649.642,302,272
Apr 29, 20249.8310.099.7210.0710.071,988,071
Apr 26, 20249.8410.029.719.729.721,369,653
Apr 25, 20249.9610.029.679.699.691,268,101
Apr 24, 202410.0010.119.859.969.961,139,888
Apr 23, 202410.1010.159.939.939.931,126,343
Apr 22, 202410.1310.2710.0610.0910.091,548,543
Apr 19, 20249.7010.059.549.969.961,672,155
Apr 18, 20249.689.919.669.889.882,158,542
Apr 17, 20249.399.669.399.489.481,948,038
Apr 16, 20249.129.409.019.409.401,988,971
Apr 15, 20249.509.689.209.219.212,693,226
Apr 12, 20249.9810.069.439.439.432,976,407
Apr 11, 202410.1310.219.769.879.872,658,261
Apr 10, 202410.1010.3110.0210.3110.312,520,574
Apr 9, 20249.9610.239.969.979.971,502,549
Apr 8, 20249.6210.039.6010.0210.021,835,210
Apr 5, 20249.629.689.569.589.581,517,635
Apr 4, 20249.769.899.619.859.851,491,620
Apr 3, 20249.829.829.489.769.762,902,268
Apr 2, 202410.2010.309.889.889.882,712,769
Mar 28, 202410.2610.3910.1910.3310.331,483,307
Mar 27, 202410.1810.2510.0710.1910.191,436,243
Mar 26, 20249.7710.169.7710.1610.161,831,896
Mar 25, 20249.749.829.639.779.77934,190
Mar 22, 20249.769.859.699.759.75844,587
Mar 21, 20249.759.839.679.759.751,717,242
Mar 20, 20249.479.569.419.509.501,306,236
Mar 19, 20249.559.559.389.519.512,122,191
Mar 18, 20249.669.819.599.619.611,653,337
Mar 15, 20249.609.749.579.639.632,959,689
Mar 14, 202410.0510.079.659.659.652,057,992
Mar 13, 202410.2110.259.9710.0310.031,471,008
Mar 12, 202410.0710.319.9510.1410.142,325,706
Mar 11, 20249.7010.059.639.999.992,518,355
Mar 8, 20249.839.919.699.719.711,263,531
Mar 7, 20249.709.859.679.799.791,383,912
Mar 6, 20249.629.949.619.699.692,147,719
Mar 5, 20249.809.809.489.629.623,292,280
Mar 4, 202410.1810.249.769.839.834,275,610
Mar 1, 202410.5010.6510.2010.2310.233,092,837
Feb 29, 202410.8010.8110.1810.4310.438,260,809
Feb 28, 202411.7011.7411.2911.4111.411,613,815
Feb 27, 202411.3311.7911.2711.7611.761,774,604
Feb 26, 202411.2711.5011.2111.3211.321,283,751
Feb 23, 202411.2611.2710.9911.2611.261,604,280
Feb 22, 202411.2011.3211.1011.2511.251,273,287
Feb 21, 202410.9711.1810.9711.1111.11772,497
Feb 20, 202410.9111.1110.8910.9310.93839,281
Feb 19, 202411.0011.0810.8810.9510.95943,205
Feb 16, 202411.2811.2910.9611.0311.031,234,284
Feb 15, 202411.1911.4211.1511.1511.151,559,927
Feb 14, 202411.0211.1810.9911.0411.04966,641
Feb 13, 202411.1011.2910.8011.0711.072,283,010
Feb 12, 202411.4711.6411.3611.3611.36983,425
Feb 9, 202411.5011.5811.2811.2811.28957,846
Feb 8, 202411.5911.7711.4911.5411.541,210,248
Feb 7, 202411.6811.7411.2811.5511.552,661,686
Feb 6, 202411.9211.9911.7511.9611.96855,027
Feb 5, 202412.0012.0911.7611.7911.791,019,811
Feb 2, 202411.9112.2711.9111.9411.941,147,740
Feb 1, 202411.7111.9811.6911.7111.711,003,983
Jan 31, 202412.0212.0811.7911.9011.901,147,655
Jan 30, 202412.1312.2112.0212.0212.02746,845
Jan 29, 202412.2512.2511.9212.1012.101,135,981
Jan 26, 202412.2412.3812.0512.3512.351,157,384
Jan 25, 202412.0512.3712.0212.2412.241,365,294
Jan 24, 202411.7612.2011.7612.1012.101,624,488
Jan 23, 202411.4511.7511.4211.6011.601,190,144
Jan 22, 202411.7311.8511.4811.4911.491,053,813

Related Tickers

LHA.DE Deutsche Lufthansa AG
5.95
+0.85%
 
IAG.MC International Consolidated Airlines Group S.A.
3.8900
+2.05%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
WIZZ.L Wizz Air Holdings Plc
1,433.00
+7.10%
 
IAG.L International Consolidated Airlines Group S.A.
328.50
+1.80%
 
EZJ.L easyJet plc
511.20
+0.83%
 
RYA.IR Ryanair Holdings plc
19.15
+3.91%
 
NAS.OL Norwegian Air Shuttle ASA
10.60
-0.19%
 
LHAB.F Deutsche Lufthansa AG
5.65
-3.42%
 
LHA.F Deutsche Lufthansa AG
5.96
+0.07%