TipRanks
Go Ultimate55% OFF

AIR France KLM (1AF) Historical Prices

IT:1AF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.3910.4010.3910.3810.38-1.38%3600.18
Oct 29, 202610.3110.5110.3110.5210.52+2.09%9000.44
Oct 28, 202610.3310.3310.2810.3110.31-0.72%9500.46
Oct 27, 202610.2310.3110.2310.3810.38+0.87%1,3370.65
Oct 26, 202610.1010.3710.1010.2910.29+3.52%5200.24
Oct 23, 202610.1810.219.939.949.94-3.59%1,4520.67
Oct 22, 202610.4110.4110.2810.3110.31-2.41%8480.39
Oct 21, 202610.3810.6010.3510.5710.57+0.76%8920.40
Oct 20, 202610.1510.6210.0910.4910.49+1.65%8090.34
Oct 19, 202610.3410.3410.1910.3210.32-2.00%3210.13
Oct 16, 202610.4910.5610.4510.5310.53-0.19%1,1500.44
Oct 15, 202610.6710.6910.4410.5510.55-0.14%8,2303.33
Oct 14, 202610.5310.5910.4410.4410.44-1.14%3,8851.50
Oct 13, 202610.7710.8510.5210.5610.56-9.74%10,9254.47
Oct 12, 202610.7011.7010.5911.7011.70+9.60%3,9761.65
Oct 09, 202611.0211.0210.8010.6810.68-2.47%3,5271.45
Oct 08, 202611.0011.0010.8010.9510.95-1.57%8500.35
Oct 07, 202611.3411.3411.0211.1211.12-0.54%6960.28
Oct 06, 202611.1811.2211.1211.1811.18+0.00%00.00
Oct 05, 202611.2211.2211.1211.1811.18-1.41%7110.28
Oct 02, 202611.3411.3811.3411.3411.34+0.04%2000.07
Oct 01, 202611.5111.5111.4511.3411.34-2.83%1,1520.42
Sep 30, 202611.6712.2011.5111.6711.67-1.44%00.00
Sep 29, 202611.9211.9211.9211.8411.84+2.20%5430.20
Sep 28, 202611.9111.9111.5811.5811.58-0.98%1830.07
Sep 25, 202611.5611.7211.5611.7011.70+2.23%2,3410.84
Sep 24, 202611.4811.4811.4811.4411.44-1.08%4000.13
Sep 23, 202611.9511.9511.4611.5711.57-3.91%2,4970.82
Sep 22, 202611.4412.2211.4412.0412.04+4.38%4,1821.22
Sep 21, 202611.5711.5711.4111.5311.53+0.96%7670.19
Sep 18, 202611.5011.5211.4111.4211.42-0.52%2000.05
Sep 17, 202611.4511.4511.4111.4811.48+0.53%7500.18
Sep 16, 202611.2211.3811.2211.4211.42+0.84%2,7700.66
Sep 15, 202611.3312.356.0011.3311.33-0.44%00.00
Sep 14, 202611.3311.3311.2511.3811.38-1.94%1,9200.43
Sep 11, 202611.7111.7111.6311.6011.60+0.26%1,4840.32
Sep 10, 202611.7011.7011.4911.5711.57-0.17%3000.06
Sep 09, 202611.6011.6111.5611.5911.59-0.98%7,0101.38
Sep 08, 202611.4411.7011.4411.7111.71+0.99%6030.12
Sep 07, 202611.6311.6611.6311.5911.59-1.24%510.01
Sep 04, 202611.5411.6811.5411.7411.74+1.78%2,6480.47
Sep 03, 202611.5411.5811.5411.5311.53+0.70%2710.05
Sep 02, 202611.4011.5011.4011.4511.45+0.00%6270.11
Sep 01, 202611.5811.5811.4511.4511.45-2.01%1,5330.27
Aug 31, 202611.6911.6911.6911.6911.69-1.85%00.00
Aug 28, 202611.8611.9011.8511.9111.91+0.00%5900.10
Aug 27, 202612.1012.1011.9111.9111.91-2.78%6,7601.09
Aug 26, 202612.3512.3512.3012.2512.25+0.99%5,6780.91
Aug 25, 202611.9512.2111.9512.1312.13+4.53%2,8250.44
Aug 24, 202611.5511.5711.5511.6011.60+1.71%4,5000.66