AF.PA - Air France-KLM SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20199.9210.259.9210.1910.192,032,637
Aug 15, 201910.1510.249.869.929.923,397,387
Aug 14, 201910.5910.6110.1010.1710.172,278,517
Aug 13, 201910.2810.5510.1110.5210.523,498,662
Aug 12, 201910.6110.7010.3010.3110.312,722,257
Aug 09, 201910.6810.7810.4810.6110.613,375,680
Aug 08, 201910.6010.8210.4210.7810.784,118,891
Aug 07, 201910.2310.4710.1710.4410.443,813,026
Aug 06, 20199.9810.209.9310.1810.184,538,341
Aug 05, 20199.769.949.679.889.883,205,319
Aug 02, 20199.649.919.489.839.834,728,640
Aug 01, 20199.529.809.519.779.774,860,779
Jul 31, 20198.809.508.809.429.428,290,906
Jul 30, 20198.878.908.528.698.693,362,881
Jul 29, 20198.899.058.858.898.891,792,532
Jul 26, 20198.999.028.818.898.891,690,569
Jul 25, 20199.179.298.899.009.002,605,649
Jul 24, 20198.969.148.839.129.122,702,650
Jul 23, 20199.049.088.798.978.973,115,513
Jul 22, 20198.829.098.789.049.043,190,676
Jul 19, 20198.828.938.748.828.822,127,094
Jul 18, 20198.798.858.718.768.761,494,825
Jul 17, 20199.029.038.788.868.862,615,652
Jul 16, 20198.739.108.739.029.023,211,497
Jul 15, 20198.768.858.698.768.761,338,632
Jul 12, 20198.598.798.568.748.741,816,122
Jul 11, 20198.638.718.538.648.641,823,173
Jul 10, 20198.578.738.518.648.642,337,081
Jul 09, 20198.858.868.418.628.624,479,369
Jul 08, 20198.808.998.788.898.892,005,713
Jul 05, 20198.868.958.708.858.851,886,821
Jul 04, 20198.678.878.668.858.852,020,787
Jul 03, 20198.548.718.508.698.691,940,465
Jul 02, 20198.548.598.348.528.522,113,707
Jul 01, 20198.508.648.378.548.542,530,305
Jun 28, 20198.218.478.178.458.453,957,971
Jun 27, 20198.008.288.008.238.234,098,655
Jun 26, 20197.607.997.597.947.944,360,946
Jun 25, 20197.657.667.557.597.592,289,431
Jun 24, 20197.697.717.577.687.682,545,349
Jun 21, 20197.617.767.467.737.737,803,305
Jun 20, 20197.897.987.557.557.555,000,572
Jun 19, 20198.138.137.867.907.904,911,578
Jun 18, 20197.928.217.848.198.193,583,266
Jun 17, 20197.928.027.807.897.895,493,928
Jun 14, 20198.398.438.188.248.242,606,311
Jun 13, 20198.248.518.168.418.413,894,538
Jun 12, 20198.118.268.088.228.222,306,367
Jun 11, 20198.138.238.118.158.152,055,400
Jun 10, 20198.108.238.068.098.091,716,814
Jun 07, 20198.168.187.998.068.062,352,072
Jun 06, 20198.168.298.078.158.152,572,842
Jun 05, 20198.078.188.028.128.123,401,623
Jun 04, 20197.688.037.667.997.993,331,998
Jun 03, 20197.717.747.627.717.711,709,204
May 31, 20197.687.767.527.747.742,275,000
May 30, 20197.757.827.697.767.761,290,687
May 29, 20197.807.817.697.757.752,570,498
May 28, 20197.847.967.797.817.813,006,188
May 27, 20197.857.897.727.837.831,731,106
May 24, 20197.988.157.737.747.744,710,701
May 23, 20197.748.007.617.977.974,536,601
May 22, 20198.038.037.757.807.804,426,357
May 21, 20198.158.277.978.008.003,938,091
May 20, 20198.308.308.088.148.142,845,709
May 17, 20198.338.428.258.368.361,709,488
May 16, 20198.248.358.168.358.352,401,387
May 15, 20198.428.448.118.298.292,911,612
May 14, 20198.238.348.168.348.344,082,581
May 13, 20198.358.468.158.238.235,212,344
May 10, 20198.858.958.498.578.573,990,843
May 09, 20198.999.008.658.698.693,993,836
May 08, 20199.199.218.908.978.974,786,242
May 07, 20199.469.489.169.239.234,224,334
May 06, 20199.569.569.269.399.393,806,649
May 03, 201910.0010.039.609.679.677,668,287
May 02, 201910.2810.4510.2010.2310.232,299,193
Apr 30, 201910.3510.3910.2210.3010.301,698,648
Apr 29, 201910.4510.6810.3310.3310.331,777,382
Apr 26, 201910.4510.5110.3410.4510.451,247,397
Apr 25, 201910.4310.6010.3610.4510.451,674,886
Apr 24, 201910.4410.5510.3910.4310.431,643,275
Apr 23, 201910.9310.9310.2810.4510.455,024,673
Apr 18, 201911.1311.2110.9411.1211.122,140,711
Apr 17, 201911.1411.3511.1111.1611.162,442,554
Apr 16, 201910.8611.2410.5511.1911.192,952,829
Apr 15, 201910.9111.1510.9011.0911.092,012,900
Apr 12, 201910.8911.0410.5910.9410.942,731,314
Apr 11, 201910.6011.0210.6010.9410.943,153,337
Apr 10, 201910.5110.6610.3610.6110.611,384,677
Apr 09, 201910.6310.7210.4810.5010.501,402,027
Apr 08, 201910.7710.7710.6110.6610.661,343,825
Apr 05, 201910.8210.8210.6110.7710.771,645,750
Apr 04, 201910.5410.7810.5410.7110.712,124,330
Apr 03, 201910.1710.5610.1510.5310.533,497,539
Apr 02, 201910.0310.119.9010.1010.102,124,234
Apr 01, 201910.0410.059.8110.0110.013,332,944
Mar 29, 201910.1310.219.9610.0210.021,954,386
Mar 28, 201910.1110.3110.0710.1210.122,361,473
Mar 27, 20199.8110.229.8010.1010.103,042,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...