Air France-Klm (OP: AFRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	5.600	5.600	5.600	5.600	500	-0.10(-1.67%)
Apr 29, 2021	5.695	5.820	5.695	5.695	605	+0.00(+0.00%)
Apr 28, 2021		5.695	5.695	5.695	70	+0.00(+0.00%)
Apr 27, 2021	5.695	5.800	5.580	5.695	5,157	+0.12(+2.24%)
Apr 26, 2021		5.570	5.570	5.570	25	+0.00(+0.00%)
Apr 23, 2021	5.535	5.570	5.535	5.570	1,300	-0.13(-2.28%)
Apr 22, 2021	5.740	5.740	5.700	5.700	746	-0.04(-0.61%)
Apr 21, 2021	5.860	5.860	5.735	5.735	464	-0.14(-2.47%)
Apr 20, 2021	5.900	5.900	5.860	5.880	2,998	-0.21(-3.45%)
Apr 19, 2021	6.100	6.100	6.090	6.090	1,351	+0.19(+3.22%)
Apr 16, 2021		5.850	5.850	5.900	119,798	+0.05(+0.85%)
Apr 15, 2021	5.850	5.850	5.850	5.850	561	+0.04(+0.69%)
Apr 14, 2021	6.170	6.170	5.810	5.810	3,327	-0.44(-7.04%)
Apr 13, 2021		6.250	6.250	6.250	20	+0.00(+0.00%)
Apr 12, 2021	6.220	6.400	6.210	6.250	17,028	-0.07(-1.11%)
Apr 09, 2021	6.450	6.450	6.320	6.320	1,500	-0.13(-2.02%)
Apr 08, 2021	6.450	6.450	6.450	6.450	1,587	-0.10(-1.53%)
Apr 07, 2021	6.440	6.595	6.440	6.550	5,107	+0.29(+4.63%)
Apr 06, 2021	6.240	6.290	6.090	6.260	5,629	-0.04(-0.63%)
Apr 05, 2021	6.300	6.300	6.300	6.300	225	+0.41(+6.96%)
Apr 01, 2021		5.890	5.890	5.890	60	+0.00(+0.00%)
Mar 31, 2021	5.870	6.010	5.870	5.890	4,324	-0.16(-2.64%)
Mar 30, 2021	6.050	6.050	6.050	6.050	210	+0.05(+0.83%)
Mar 29, 2021	6.000	6.000	6.000	6.000	200	+0.11(+1.87%)
Mar 26, 2021	5.900	5.900	5.890	5.890	2,100	-0.11(-1.83%)
Mar 25, 2021		6.000	6.000	6.000	1	+0.00(+0.00%)
Mar 24, 2021	6.000	6.000	6.000	6.000	500	+0.00(+0.00%)
Mar 23, 2021		6.000	6.000	6.000	150	+0.00(+0.00%)
Mar 22, 2021	6.080	6.120	6.000	6.000	1,350	-0.17(-2.76%)
Mar 19, 2021	6.000	6.170	6.000	6.170	900	-0.21(-3.29%)
Mar 18, 2021	6.340	6.380	6.330	6.380	926	-0.02(-0.31%)
Mar 17, 2021		6.400	6.400	6.400	40	+0.00(+0.00%)
Mar 16, 2021	6.430	6.430	6.372	6.400	2,243	+0.03(+0.47%)
Mar 15, 2021	6.370	6.500	6.370	6.370	987	+0.13(+2.15%)
Mar 12, 2021	6.250	6.260	6.236	6.236	1,400	-0.01(-0.22%)
Mar 11, 2021		6.250	6.250	6.250	5	+0.00(+0.00%)
Mar 10, 2021	6.250	6.260	6.250	6.250	2,269	-0.01(-0.16%)
Mar 09, 2021	6.120	6.260	6.120	6.260	261	+0.07(+1.13%)
Mar 08, 2021	6.190	6.380	6.190	6.190	560	-0.19(-2.98%)
Mar 05, 2021	6.440	6.440	6.050	6.380	2,200	-0.14(-2.15%)
Mar 04, 2021	6.750	6.760	6.520	6.520	2,550	-0.03(-0.46%)
Mar 03, 2021	6.620	6.620	6.550	6.550	2,903	+0.00(+0.00%)
Mar 02, 2021	6.550	6.550	6.550	6.550	326	-0.23(-3.32%)
Mar 01, 2021	6.750	6.795	6.730	6.775	7,350	+0.16(+2.34%)
Feb 26, 2021	6.800	6.850	6.620	6.620	1,100	+0.07(+1.07%)
Feb 25, 2021	7.050	7.050	6.550	6.550	1,886	+0.05(+0.77%)
Feb 24, 2021	6.610	6.650	6.410	6.500	3,505	+0.10(+1.56%)
Feb 23, 2021	6.380	6.400	6.070	6.400	2,585	+0.32(+5.18%)
Feb 22, 2021	5.990	6.250	5.990	6.085	10,226	+0.03(+0.41%)
Feb 19, 2021	5.900	6.070	5.897	6.060	1,100	+0.32(+5.67%)
Feb 18, 2021	5.735	5.735	5.735	5.735	210	-0.21(-3.61%)
Feb 17, 2021	5.859	5.950	5.810	5.950	3,725	-0.04(-0.67%)
Feb 16, 2021	5.900	5.990	5.900	5.990	1,286	-0.01(-0.17%)
Feb 12, 2021		6.000	6.000	6.000	6	+0.00(+0.00%)
Feb 11, 2021	5.800	6.000	5.800	6.000	435	+0.03(+0.50%)
Feb 10, 2021	6.050	6.050	5.820	5.970	3,420	-0.18(-2.93%)
Feb 09, 2021	6.150	6.150	6.150	6.150	271	+0.18(+3.02%)
Feb 08, 2021	6.000	6.200	5.970	5.970	3,928	-0.21(-3.40%)
Feb 05, 2021	6.055	6.180	6.055	6.180	800	+0.17(+2.91%)
Feb 04, 2021	6.005	6.005	6.005	6.005	150	+0.00(+0.08%)
Feb 03, 2021	6.000	6.000	6.000	6.000	5,027	+0.00(+0.00%)
Feb 02, 2021	5.930	6.000	5.870	6.000	4,325	+0.20(+3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.