Air France-Klm (OP: AFRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024				10.45	0	-0.35(-3.24%)
Apr 24, 2024				10.80	16	-0.03(-0.28%)
Apr 09, 2024				10.83	0	-0.07(-0.64%)
Mar 27, 2024				10.90	0	+0.35(+3.32%)
Mar 22, 2024				10.55	20	-0.24(-2.22%)
Mar 21, 2024	10.65	10.79	10.65	10.79	11,100	+0.29(+2.76%)
Mar 20, 2024	10.30	10.54	10.30	10.50	75,110	+0.20(+1.94%)
Mar 19, 2024	10.30	10.30	10.30	10.30	505	-0.62(-5.68%)
Mar 11, 2024				10.92	0	+0.30(+2.82%)
Mar 06, 2024				10.62	10	-0.10(-0.93%)
Mar 05, 2024	10.72	10.72	10.72	10.72	500	-1.16(-9.76%)
Feb 22, 2024				11.88	0	-0.37(-3.02%)
Feb 21, 2024	12.25	12.25	12.25	12.25	100	+0.15(+1.24%)
Feb 13, 2024				12.10	20	-0.75(-5.84%)
Feb 01, 2024				12.85	0	-1.93(-13.06%)
Dec 15, 2023				14.78	0	+0.73(+5.20%)
Dec 14, 2023	14.05	14.05	14.05	14.05	3,076	+1.15(+8.91%)
Dec 13, 2023	12.90	12.90	12.90	12.90	400	+0.20(+1.57%)
Nov 28, 2023				12.70	0	+0.06(+0.47%)
Nov 24, 2023				12.64	50	-0.06(-0.47%)
Nov 10, 2023				12.70	15	-0.55(-4.15%)
Nov 08, 2023				13.25	0	+0.56(+4.41%)
Oct 16, 2023				12.69	8	+0.43(+3.51%)
Oct 10, 2023				12.26	1	+0.26(+2.17%)
Oct 09, 2023	12.00	12.00	12.00	12.00	900	-0.71(-5.59%)
Oct 06, 2023	12.71	12.71	12.71	12.71	300	+11.15(+714.74%)
Aug 28, 2023				1.560	0	+0.01(+0.32%)
Aug 22, 2023				1.555	15,483	+0.01(+0.97%)
Aug 21, 2023	1.540	1.540	1.540	1.540	450	-0.06(-3.75%)
Aug 16, 2023				1.600	0	+0.04(+2.56%)
Aug 15, 2023	1.560	1.560	1.560	1.560	28,060	-0.02(-1.27%)
Aug 08, 2023				1.580	0	-0.03(-1.86%)
Aug 03, 2023				1.610	25	-0.10(-5.85%)
Aug 01, 2023				1.710	0	+0.00(+0.00%)
Jul 31, 2023	1.710	1.710	1.710	1.710	501	+0.01(+0.59%)
Jul 27, 2023				1.700	0	-0.01(-0.67%)
Jul 26, 2023	1.740	1.740	1.712	1.712	210	-0.04(-2.20%)
Jul 25, 2023	1.710	1.750	1.710	1.750	560	-0.01(-0.85%)
Jul 24, 2023	1.765	1.765	1.765	1.765	410	-0.04(-2.05%)
Jul 21, 2023	1.785	1.802	1.785	1.802	220	+0.09(+5.32%)
Jul 18, 2023				1.711	0	-0.06(-3.61%)
Jul 17, 2023	1.775	1.775	1.775	1.775	1,320	-0.06(-3.01%)
Jul 14, 2023	1.832	1.832	1.830	1.830	2,600	-0.01(-0.79%)
Jul 11, 2023				1.845	50	-0.00(-0.05%)
Jul 07, 2023				1.845	0	-0.05(-2.87%)
Jul 05, 2023				1.900	0	-0.05(-2.56%)
Jul 03, 2023	1.970	1.970	1.925	1.950	1,902	+0.00(+0.00%)
Jun 30, 2023	1.950	1.950	1.950	1.950	5,000	+0.05(+2.63%)
Jun 28, 2023				1.900	0	+0.02(+1.01%)
Jun 20, 2023				1.881	0	+0.09(+4.96%)
Jun 15, 2023				1.792	0	-0.06(-3.13%)
Jun 09, 2023				1.850	0	+0.09(+5.11%)
Jun 07, 2023				1.760	2	-0.05(-2.76%)
Jun 02, 2023				1.810	0	+0.03(+1.40%)
Jun 01, 2023	1.800	1.800	1.785	1.785	5,100	+0.07(+4.39%)
May 30, 2023				1.710	19	+0.01(+0.59%)
May 26, 2023	1.700	1.700	1.700	1.700	400	-0.16(-8.36%)
May 22, 2023				1.855	0	+0.05(+3.06%)
May 19, 2023	1.800	1.800	1.800	1.800	100	+0.21(+13.20%)
May 15, 2023				1.590	4	-0.09(-5.35%)
May 11, 2023				1.680	50	-0.02(-1.18%)
May 10, 2023	1.605	1.700	1.605	1.700	255	+0.13(+8.35%)
May 09, 2023	1.569	1.569	1.569	1.569	500	-0.19(-10.85%)
May 05, 2023				1.760	0	-0.08(-4.34%)
May 03, 2023				1.840	20	+0.13(+7.60%)

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.