Air France KLM Historical Data - AF

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Air France KLM AF Euronext Ordinary Share FR0000031122
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.016 -0.3% 5.276 5.158 5.50 5.48 5.292 11:38:33
more quote information »

AF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.9155.574.825.132,395,0180.3617.34%
1 Month4.205.573.814.667,347,6221.0825.62%
3 Months9.64410.023.816.356,715,024-4.37-45.29%
6 Months9.8811.1153.817.524,556,022-4.60-46.6%
1 Year10.6311.353.818.123,752,386-5.35-50.37%
3 Years6.99614.653.819.294,081,851-1.72-24.59%
5 Years8.11314.653.818.293,750,998-2.84-34.97%

AF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 5.276 -0.02 -0.3% 5.48 5.50 5.158 2,691,739
Apr 08 2020 5.292 -0.03 -0.53% 5.284 5.386 5.21 1,685,993
Apr 07 2020 5.32 0.20 3.95% 5.20 5.57 5.20 3,598,759
Apr 06 2020 5.118 0.15 2.94% 5.22 5.264 5.002 2,071,829
Apr 03 2020 4.972 0.07 1.35% 4.986 5.03 4.884 1,928,564
Apr 02 2020 4.906 0.11 2.21% 4.915 5.05 4.82 2,689,944
Apr 01 2020 4.80 -0.30 -5.85% 4.994 5.00 4.80 3,152,503
Mar 31 2020 5.098 0.29 6.1% 4.964 5.29 4.96 4,022,831
Mar 30 2020 4.805 -0.13 -2.56% 4.98 4.982 4.65 2,618,129
Mar 27 2020 4.931 -0.32 -6.15% 5.28 5.28 4.931 2,769,773
Mar 26 2020 5.254 0.00 0.08% 5.30 5.32 5.06 2,926,769
Mar 25 2020 5.25 0.22 4.29% 5.392 5.49 5.04 6,619,108
Mar 24 2020 5.034 0.61 13.74% 4.674 5.13 4.47 6,215,504
Mar 23 2020 4.426 -0.19 -4.12% 4.554 4.577 4.352 6,206,877
Mar 20 2020 4.616 0.07 1.47% 4.899 4.945 4.51 10,252,437
Mar 19 2020 4.549 0.30 7.04% 4.587 4.95 4.26 7,502,551
Mar 18 2020 4.25 -0.12 -2.79% 4.40 4.591 4.25 9,193,440
Mar 17 2020 4.372 0.05 1.23% 4.70 4.749 4.011 10,854,709
Mar 16 2020 4.319 -0.49 -10.11% 4.483 4.483 3.81 16,384,718
Mar 13 2020 4.805 0.54 12.69% 4.50 5.45 4.165 18,335,958
Mar 12 2020 4.264 -0.62 -12.69% 4.20 4.743 4.00 16,933,704
Mar 11 2020 4.884 -0.19 -3.82% 5.236 5.31 4.824 10,744,570
Mar 10 2020 5.078 -0.10 -1.93% 5.44 5.588 5.078 11,085,266
See More Historical Prices »
Your Recent History
EU
AF
Air France..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200410 05:56:07