AF.PA - Air France-KLM SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201812.8113.1612.5713.1213.123,543,944
Jan 18, 201812.9513.0812.9013.0613.061,819,606
Jan 17, 201812.9813.0612.8412.9212.922,124,198
Jan 16, 201812.8013.0112.6512.9812.983,795,840
Jan 15, 201813.3613.5312.7012.7712.774,644,175
Jan 12, 201813.3513.5313.2413.3313.332,757,740
Jan 11, 201813.5013.5313.0213.3113.314,311,015
Jan 10, 201814.1914.1913.3713.7013.706,294,188
Jan 09, 201814.3014.5114.0314.2214.222,815,141
Jan 08, 201814.1214.3514.0314.3014.302,319,262
Jan 05, 201814.0514.2914.0114.0614.062,623,675
Jan 04, 201814.3214.3813.9814.0314.032,787,842
Jan 03, 201814.0114.4013.9814.3014.302,829,373
Jan 02, 201813.5814.1013.4914.0714.073,225,689
Dec 29, 201713.5513.6913.4413.5813.581,506,909
Dec 28, 201713.6313.7313.5213.5613.561,444,320
Dec 27, 201713.6013.6613.4313.6513.651,124,249
Dec 22, 201713.5713.6613.4813.6013.601,597,043
Dec 21, 201713.4513.6513.3613.5613.564,023,060
Dec 20, 201713.4313.5213.3113.4913.492,474,461
Dec 19, 201713.2313.4813.1613.3613.362,257,602
Dec 18, 201713.3513.5313.1513.2013.203,794,262
Dec 15, 201712.9213.3312.8113.3313.336,829,771
Dec 14, 201712.7213.0612.7212.9612.963,106,047
Dec 13, 201712.5912.8512.5912.7512.752,667,780
Dec 12, 201712.6812.7912.5212.6412.642,125,376
Dec 11, 201712.5612.7512.5112.6412.641,900,002
Dec 08, 201712.6112.7312.5312.5612.562,363,057
Dec 07, 201712.2812.4912.2312.4912.491,883,399
Dec 06, 201712.1112.3011.9812.2512.251,758,023
Dec 05, 201712.0212.2211.9612.1912.192,393,190
Dec 04, 201712.2112.2511.9612.0612.062,386,005
Dec 01, 201712.1012.2711.7812.0612.064,403,870
Nov 30, 201711.5312.0011.4311.9411.944,018,395
Nov 29, 201711.6111.7811.5311.5511.552,470,422
Nov 28, 201711.6611.7611.4111.4911.492,645,567
Nov 27, 201711.4511.6611.3811.6211.622,114,052
Nov 24, 201711.5711.7711.4711.4711.472,368,431
Nov 23, 201711.3211.6411.3111.5611.562,556,497
Nov 22, 201711.7811.9411.3911.3911.394,064,368
Nov 21, 201711.4511.8211.4311.7611.763,857,637
Nov 20, 201711.1511.4611.1011.4311.434,261,895
Nov 17, 201711.4611.5910.8910.9810.984,398,045
Nov 16, 201711.3411.4811.2311.4411.444,437,421
Nov 15, 201711.0611.2410.8811.2011.204,719,336
Nov 14, 201710.9811.1010.8210.9310.934,084,432
Nov 13, 201711.2411.3310.8810.9310.935,076,598
Nov 10, 201711.1411.5611.1211.2311.234,465,587
Nov 09, 201711.7011.8911.1311.1811.186,164,498
Nov 08, 201712.1512.2011.3611.6911.699,457,383
Nov 07, 201712.5912.7712.1012.1212.124,903,904
Nov 06, 201712.8612.9112.3812.5512.555,541,108
Nov 03, 201714.3014.6512.4412.8912.8917,670,532
Nov 02, 201714.0214.1313.7613.9313.933,250,218
Nov 01, 201713.4814.1013.3114.0614.064,138,590
Oct 31, 201713.4413.5213.3513.4513.451,996,218
Oct 30, 201713.3113.5213.2213.4313.432,845,714
Oct 27, 201713.8013.8213.2813.3113.313,733,287
Oct 26, 201713.6013.8113.5113.8113.813,181,030
Oct 25, 201713.1513.6913.0713.6513.655,262,369
Oct 24, 201713.2013.3013.1013.1113.112,409,894
Oct 23, 201713.0213.2513.0213.2113.213,253,870
Oct 20, 201712.9313.1412.9012.9812.983,315,527
Oct 19, 201713.2013.2612.7012.8812.884,858,860
Oct 18, 201713.3113.4013.1913.2713.273,641,715
Oct 17, 201712.9313.4012.9313.2813.284,966,338
Oct 16, 201713.1913.1912.8812.9012.904,135,344
Oct 13, 201713.3213.3312.8113.1813.187,118,308
Oct 12, 201713.3013.4513.2813.3313.332,976,710
Oct 11, 201713.2313.4113.1813.3113.316,580,031
Oct 10, 201713.2513.3113.2113.2613.263,328,444
Oct 09, 201713.4513.5513.2813.3213.323,551,912
Oct 06, 201713.5013.6213.4013.4813.483,378,616
Oct 05, 201713.4513.6213.4513.5613.562,071,110
Oct 04, 201713.5913.6613.3713.5613.562,762,599
Oct 03, 201713.5613.6413.4713.5913.591,995,977
Oct 02, 201713.3013.6813.2713.6013.603,738,187
Sep 29, 201713.2413.3513.1513.3413.342,134,519
Sep 28, 201713.3213.4413.1213.2213.222,917,348
Sep 27, 201713.1913.4113.1613.3213.322,529,119
Sep 26, 201712.9513.2612.9513.2013.202,259,377
Sep 25, 201713.3013.4012.9213.0513.053,655,361
Sep 22, 201713.1313.4013.0813.2513.253,328,024
Sep 21, 201713.1013.3513.0713.1913.193,981,980
Sep 20, 201713.3013.5213.2013.2913.293,614,870
Sep 19, 201713.4213.5613.3913.4413.442,481,704
Sep 18, 201713.4313.7313.4313.4913.492,203,681
Sep 15, 201713.3813.7613.3713.5113.514,745,047
Sep 14, 201713.4513.6513.3913.5613.563,814,451
Sep 13, 201713.6913.8913.6413.6413.642,488,677
Sep 12, 201713.6013.9713.6013.8013.805,630,006
Sep 11, 201713.3813.6813.3113.5613.564,590,435
Sep 08, 201712.9313.5012.9113.3013.304,869,001
Sep 07, 201712.8613.0512.8612.9812.981,809,163
Sep 06, 201712.6912.8812.5812.8112.811,666,452
Sep 05, 201712.9413.1312.7212.7412.741,886,861
Sep 04, 201712.8913.0412.8212.8812.882,172,522
Sep 01, 201712.9613.1912.9613.1313.132,487,592
Aug 31, 201712.5213.0212.5112.8312.832,612,296
Aug 30, 201712.4712.5212.3612.5212.521,690,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...