Air FranceKLM More Historical Data - 1AF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Air FranceKLM (1AF)
Air FranceKLM (1AF) Historical

1AF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	10.43	-0.08	-0.76%	10.40	10.44	10.32	3,380
May 23 2024	10.51	-0.09	-0.85%	10.57	10.57	10.51	999
May 22 2024	10.60	0.00	0.00%	10.595	10.60	10.54	511
May 21 2024	10.60	-0.07	-0.66%	10.64	10.71	10.60	2,596
May 20 2024	10.67	0.07	0.66%	10.485	10.715	10.485	4,793
May 17 2024	10.60	-0.19	-1.76%	10.79	10.79	10.60	3,760
May 16 2024	10.79	-0.19	-1.73%	10.765	10.89	10.76	3,132
May 15 2024	10.98	-0.31	-2.75%	11.175	11.175	10.97	6,700
May 14 2024	11.29	0.37	3.39%	10.86	11.40	10.86	13,002
May 13 2024	10.92	0.40	3.75%	10.66	10.92	10.62	7,839
May 10 2024	10.525	0.27	2.58%	10.44	10.70	10.44	10,160
May 09 2024	10.26	-0.13	-1.25%	10.30	10.35	10.215	8,284
May 08 2024	10.39	0.38	3.74%	10.34	10.47	10.275	16,661
May 07 2024	10.015	0.00	0.00%	10.30	10.40	9.92	30,534
May 06 2024	10.015	-0.09	-0.84%	10.06	10.10	10.01	2,322
May 03 2024	10.10	0.08	0.80%	10.075	10.20	10.045	9,959
May 02 2024	10.02	0.44	4.59%	9.676	10.06	9.676	13,647
Apr 30 2024	9.58	-0.52	-5.15%	9.656	9.754	9.56	14,025
Apr 29 2024	10.10	0.34	3.48%	9.72	10.10	9.72	3,700
Apr 26 2024	9.76	0.08	0.83%	9.844	10.035	9.74	8,505
Apr 25 2024	9.68	-0.20	-2.02%	10.01	10.01	9.68	3,150
Apr 24 2024	9.88	-0.08	-0.80%	10.085	10.105	9.88	16,771
Apr 23 2024	9.96	-0.15	-1.48%	10.035	10.09	9.96	6,742
Apr 22 2024	10.11	0.16	1.61%	10.215	10.22	10.085	7,033
Apr 19 2024	9.95	0.15	1.53%	9.584	10.02	9.56	13,569
Apr 18 2024	9.80	0.26	2.73%	9.65	9.91	9.65	12,242
Apr 17 2024	9.54	0.22	2.32%	9.50	9.60	9.50	9,015
Apr 16 2024	9.324	0.06	0.69%	9.094	9.324	9.094	5,044
Apr 15 2024	9.26	-0.22	-2.32%	9.518	9.63	9.18	23,835
Apr 12 2024	9.48	-0.42	-4.20%	10.02	10.06	9.434	20,663
Apr 11 2024	9.896	-0.33	-3.22%	10.045	10.06	9.85	6,652
Apr 10 2024	10.225	0.09	0.94%	10.13	10.38	10.085	18,535
Apr 09 2024	10.13	0.13	1.30%	10.10	10.22	10.00	8,892
Apr 08 2024	10.00	0.37	3.89%	9.676	10.00	9.676	6,730
Apr 05 2024	9.626	-0.21	-2.14%	9.622	9.676	9.584	6,758
Apr 04 2024	9.836	0.06	0.57%	9.652	9.856	9.652	17,512
Apr 03 2024	9.78	-0.20	-2.04%	9.954	9.954	9.50	15,751
Apr 02 2024	9.984	-0.34	-3.26%	10.41	10.41	9.902	8,978
Mar 28 2024	10.32	0.14	1.36%	10.35	10.388	10.278	13,532
Mar 27 2024	10.182	0.10	0.95%	10.256	10.256	10.07	6,331
Mar 26 2024	10.086	0.39	3.98%	9.812	10.10	9.812	7,630
Mar 25 2024	9.70	-0.06	-0.66%	9.736	9.736	9.624	2,202
Mar 22 2024	9.764	0.02	0.17%	9.76	9.779	9.70	3,310
Mar 21 2024	9.747	0.25	2.60%	9.619	9.804	9.619	5,256
Mar 20 2024	9.50	0.01	0.15%	9.466	9.50	9.442	4,936
Mar 19 2024	9.486	-0.15	-1.60%	9.51	9.51	9.40	11,867
Mar 18 2024	9.64	0.02	0.21%	9.69	9.792	9.595	4,185
Mar 15 2024	9.62	-0.10	-1.03%	9.71	9.736	9.58	7,774
Mar 14 2024	9.72	-0.34	-3.34%	9.93	10.018	9.72	2,077
Mar 13 2024	10.056	-0.09	-0.89%	10.152	10.20	10.034	2,629
Mar 12 2024	10.146	0.11	1.06%	10.036	10.306	9.944	10,770
Mar 11 2024	10.04	0.24	2.45%	9.657	10.056	9.657	10,869
Mar 08 2024	9.80	0.01	0.05%	9.746	9.879	9.712	5,418
Mar 07 2024	9.795	0.05	0.56%	9.74	9.83	9.69	11,433
Mar 06 2024	9.74	0.04	0.41%	9.80	9.931	9.74	19,954
Mar 05 2024	9.70	-0.19	-1.92%	9.75	9.75	9.495	18,353
Mar 04 2024	9.89	-0.38	-3.66%	10.164	10.23	9.76	68,701
Mar 01 2024	10.266	-0.23	-2.15%	10.528	10.64	10.23	16,937
Feb 29 2024	10.492	-0.85	-7.53%	10.80	10.80	10.194	59,742
Feb 28 2024	11.346	-0.36	-3.11%	11.706	11.716	11.304	10,324
Feb 27 2024	11.71	0.40	3.52%	11.35	11.784	11.35	6,776
Feb 26 2024	11.312	0.07	0.62%	11.328	11.452	11.296	3,452

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions