7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,950.60

+507.48

+0.66%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Paris - Delayed Quote EUR

Air France-KLM SA (AF.PA)

10.38 -0.13 (-1.24%)

At close: October 30 at 5:35:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.53	10.53	10.36	10.38	10.38	440,913
Oct 29, 2026	10.28	10.56	10.28	10.51	10.51	594,631
Oct 28, 2026	10.45	10.47	10.24	10.28	10.28	505,040
Oct 27, 2026	10.27	10.42	10.17	10.37	10.37	729,902
Oct 26, 2026	10.07	10.43	10.06	10.25	10.25	1,237,192
Oct 23, 2026	10.20	10.29	9.90	9.95	9.95	1,179,338
Oct 22, 2026	10.32	10.44	10.22	10.27	10.27	627,689
Oct 21, 2026	10.44	10.58	10.30	10.57	10.57	486,800
Oct 20, 2026	10.22	10.69	10.05	10.47	10.47	1,103,245
Oct 19, 2026	10.38	10.41	10.15	10.34	10.34	1,191,252
Oct 16, 2026	10.60	10.61	10.43	10.52	10.52	809,723
Oct 15, 2026	10.39	10.71	10.38	10.53	10.53	683,581
Oct 14, 2026	10.65	10.65	10.40	10.41	10.41	1,187,009
Oct 13, 2026	10.76	10.82	10.52	10.59	10.59	675,062
Oct 12, 2026	10.70	10.74	10.55	10.61	10.61	882,518
Oct 9, 2026	11.05	11.10	10.63	10.64	10.64	1,136,646
Oct 8, 2026	11.02	11.06	10.72	10.93	10.93	1,294,743
Oct 7, 2026	11.33	11.43	11.02	11.19	11.19	993,122
Oct 6, 2026	11.27	11.51	11.20	11.51	11.51	754,511
Oct 5, 2026	11.30	11.34	11.06	11.22	11.22	823,121
Oct 2, 2026	11.47	11.63	11.31	11.35	11.35	847,834
Oct 1, 2026	11.68	11.81	11.31	11.35	11.35	978,113
Sep 30, 2026	11.89	11.97	11.64	11.64	11.64	463,949
Sep 29, 2026	11.60	11.97	11.57	11.81	11.81	667,957
Sep 28, 2026	11.86	11.88	11.60	11.65	11.65	692,529
Sep 25, 2026	11.71	11.94	11.66	11.70	11.70	1,006,811
Sep 24, 2026	11.49	11.63	11.40	11.47	11.47	745,274
Sep 23, 2026	12.20	12.25	11.44	11.65	11.65	1,559,921
Sep 22, 2026	11.47	12.27	11.38	12.11	12.11	1,706,318
Sep 21, 2026	11.54	11.59	11.34	11.47	11.47	605,901
Sep 18, 2026	11.45	11.57	11.35	11.44	11.44	768,308
Sep 17, 2026	11.56	11.60	11.31	11.46	11.46	656,385
Sep 16, 2026	11.32	11.49	11.19	11.42	11.42	689,125
Sep 15, 2026	11.45	11.52	11.26	11.26	11.26	642,254
Sep 14, 2026	11.32	11.48	11.24	11.42	11.42	919,552
Sep 11, 2026	11.69	11.80	11.52	11.64	11.64	498,703
Sep 10, 2026	11.60	11.76	11.48	11.59	11.59	713,187
Sep 9, 2026	11.65	11.69	11.53	11.59	11.59	698,656
Sep 8, 2026	11.52	11.78	11.39	11.78	11.78	880,243
Sep 7, 2026	11.65	11.73	11.53	11.60	11.60	335,878
Sep 4, 2026	11.61	11.81	11.52	11.72	11.72	570,381
Sep 3, 2026	11.49	11.80	11.45	11.50	11.50	549,356
Sep 2, 2026	11.32	11.64	11.28	11.49	11.49	844,746
Sep 1, 2026	11.62	11.75	11.44	11.44	11.44	920,804
Aug 31, 2026	11.68	11.83	11.61	11.61	11.61	1,027,247
Aug 28, 2026	12.00	12.01	11.82	11.90	11.90	422,570
Aug 27, 2026	12.23	12.24	11.86	11.87	11.87	868,820
Aug 26, 2026	12.20	12.44	12.19	12.22	12.22	647,507
Aug 25, 2026	11.82	12.27	11.82	12.06	12.06	1,459,875
Aug 24, 2026	11.46	11.63	11.40	11.63	11.63	1,476,849
Aug 21, 2026	11.38	11.55	11.27	11.50	11.50	1,095,651
Aug 20, 2026	11.69	11.78	11.36	11.38	11.38	1,115,227
Aug 19, 2026	11.81	11.94	11.70	11.76	11.76	811,936
Aug 18, 2026	11.91	12.01	11.82	11.82	11.82	1,068,496
Aug 17, 2026	12.15	12.27	12.01	12.01	12.01	582,113
Aug 14, 2026	12.26	12.31	12.10	12.20	12.20	459,506
Aug 13, 2026	12.34	12.44	12.19	12.26	12.26	582,804
Aug 12, 2026	12.29	12.48	12.23	12.34	12.34	495,435
Aug 11, 2026	12.13	12.43	12.06	12.29	12.29	749,292
Aug 10, 2026	12.57	12.60	12.16	12.16	12.16	988,388
Aug 7, 2026	12.77	12.80	12.51	12.51	12.51	715,246
Aug 6, 2026	12.89	13.06	12.72	12.89	12.89	913,628
Aug 5, 2026	12.80	12.97	12.75	12.89	12.89	1,138,747
Aug 4, 2026	12.26	12.61	12.00	12.56	12.56	1,434,143
Aug 3, 2026	12.51	12.81	12.40	12.44	12.44	1,417,272
Jul 31, 2026	12.20	12.39	12.01	12.01	12.01	1,317,292
Jul 30, 2026	11.69	12.34	11.65	12.34	12.34	1,630,102
Jul 29, 2026	12.17	12.21	11.70	11.84	11.84	1,273,109
Jul 28, 2026	12.05	12.21	12.02	12.11	12.11	682,701
Jul 27, 2026	12.24	12.46	11.89	11.89	11.89	1,334,732
Jul 24, 2026	11.24	11.73	11.18	11.73	11.73	1,158,251
Jul 23, 2026	11.55	11.56	11.18	11.23	11.23	1,102,020
Jul 22, 2026	11.99	12.04	11.57	11.63	11.63	1,388,613
Jul 21, 2026	11.95	12.09	11.88	12.02	12.02	591,267
Jul 20, 2026	12.15	12.31	11.91	12.02	12.02	1,458,948
Jul 17, 2026	12.70	12.72	12.33	12.41	12.41	1,112,937
Jul 16, 2026	13.09	13.09	12.72	12.90	12.90	639,398
Jul 15, 2026	12.83	13.08	12.69	13.08	13.08	876,381
Jul 14, 2026	12.68	12.86	12.34	12.83	12.83	1,235,240
Jul 13, 2026	12.93	13.16	12.81	12.89	12.89	845,199
Jul 10, 2026	13.10	13.59	13.08	13.33	13.33	1,127,533
Jul 9, 2026	12.98	13.08	12.57	13.08	13.08	1,123,491
Jul 8, 2026	13.47	13.56	12.77	12.84	12.84	2,023,514
Jul 7, 2026	14.00	14.43	13.70	13.74	13.74	2,078,853
Jul 6, 2026	13.39	13.50	13.23	13.40	13.40	624,307
Jul 3, 2026	13.44	13.45	13.26	13.40	13.40	582,642
Jul 2, 2026	13.16	13.44	13.10	13.44	13.44	1,064,114
Jul 1, 2026	13.56	13.61	13.09	13.22	13.22	1,279,483
Jun 30, 2026	13.60	13.72	13.34	13.67	13.67	1,161,955
Jun 29, 2026	13.90	13.90	13.49	13.54	13.54	1,066,629
Jun 26, 2026	13.73	13.99	13.61	13.98	13.98	1,114,177
Jun 25, 2026	13.59	13.99	13.52	13.86	13.86	1,782,510
Jun 24, 2026	12.65	13.55	12.65	13.55	13.55	3,319,201
Jun 23, 2026	12.32	12.66	12.23	12.52	12.52	880,479
Jun 22, 2026	12.43	12.55	12.25	12.44	12.44	914,620
Jun 19, 2026	12.48	12.72	12.39	12.45	12.45	1,738,471
Jun 18, 2026	12.00	12.59	11.99	12.58	12.58	2,018,126
Jun 17, 2026	12.30	12.39	11.81	12.03	12.03	1,102,625
Jun 16, 2026	12.31	12.44	12.19	12.30	12.30	980,465
Jun 15, 2026	12.54	12.63	12.15	12.26	12.26	2,638,504
Jun 12, 2026	11.48	12.05	11.43	11.85	11.85	3,978,004
Jun 11, 2026	10.98	11.15	10.85	10.94	10.94	1,366,716
Jun 10, 2026	11.25	11.27	10.94	11.02	11.02	1,390,924
Jun 9, 2026	11.11	11.45	10.99	11.12	11.12	1,272,959
Jun 8, 2026	11.01	11.27	10.89	11.10	11.10	1,381,593
Jun 5, 2026	11.13	11.38	11.09	11.32	11.32	1,598,238
Jun 4, 2026	11.40	11.68	11.35	11.47	11.47	1,076,278
Jun 3, 2026	11.31	11.52	11.19	11.40	11.40	1,081,633
Jun 2, 2026	11.55	11.77	11.41	11.41	11.41	1,129,081
Jun 1, 2026	11.59	11.77	11.28	11.49	11.49	1,857,870
May 29, 2026	11.70	11.89	11.64	11.73	11.73	2,107,065
May 28, 2026	11.35	11.63	11.19	11.51	11.51	1,415,928
May 27, 2026	11.18	11.64	11.15	11.46	11.46	2,385,480
May 26, 2026	11.01	11.21	10.91	11.11	11.11	2,422,100
May 25, 2026	10.79	11.36	10.79	10.90	10.90	3,985,246
May 22, 2026	10.30	10.38	10.10	10.26	10.26	1,688,404
May 21, 2026	10.25	10.43	10.05	10.09	10.09	1,538,376
May 20, 2026	9.86	10.42	9.80	10.19	10.19	2,189,593
May 19, 2026	10.15	10.19	9.87	9.88	9.88	1,252,404
May 18, 2026	9.80	10.23	9.64	9.99	9.99	2,085,759
May 15, 2026	9.98	10.02	9.83	9.99	9.99	1,636,914
May 14, 2026	10.32	10.33	9.98	10.12	10.12	1,463,133
May 13, 2026	10.19	10.30	9.98	10.20	10.20	1,477,538
May 12, 2026	10.05	10.31	9.98	10.15	10.15	1,581,741
May 11, 2026	10.10	10.23	10.01	10.15	10.15	1,752,559
May 8, 2026	10.37	10.41	10.19	10.21	10.21	2,401,064
May 7, 2026	10.30	10.77	10.30	10.62	10.62	3,587,679
May 6, 2026	9.65	10.42	9.61	10.31	10.31	6,963,056
May 5, 2026	8.94	9.41	8.90	9.41	9.41	3,284,401
May 4, 2026	9.04	9.09	8.77	9.00	9.00	2,344,601
Apr 30, 2026	8.68	9.16	8.62	9.06	9.06	4,041,928
Apr 29, 2026	8.91	8.94	8.72	8.73	8.73	2,548,426
Apr 28, 2026	9.02	9.08	8.87	8.93	8.93	2,621,978
Apr 27, 2026	9.30	9.30	9.02	9.04	9.04	2,257,410
Apr 24, 2026	9.46	9.49	9.18	9.22	9.22	2,603,596
Apr 23, 2026	9.60	9.67	9.44	9.58	9.58	1,725,522
Apr 22, 2026	9.97	10.03	9.66	9.73	9.73	1,901,004
Apr 21, 2026	10.20	10.24	9.87	9.90	9.90	2,488,680
Apr 20, 2026	10.10	10.30	10.09	10.26	10.26	2,301,313
Apr 17, 2026	9.89	10.71	9.84	10.53	10.53	5,585,463
Apr 16, 2026	10.22	10.34	9.80	9.80	9.80	2,413,896
Apr 15, 2026	10.15	10.28	10.04	10.22	10.22	1,613,691
Apr 14, 2026	9.77	10.16	9.75	10.12	10.12	3,087,597
Apr 13, 2026	9.80	9.82	9.43	9.64	9.64	3,332,597
Apr 10, 2026	9.93	10.27	9.83	10.06	10.06	2,344,056
Apr 9, 2026	9.75	9.91	9.66	9.83	9.83	2,060,825
Apr 8, 2026	9.93	10.27	9.88	9.88	9.88	8,077,324
Apr 7, 2026	9.02	9.07	8.76	8.88	8.88	2,058,201
Apr 2, 2026	8.85	9.11	8.78	8.97	8.97	2,969,972
Apr 1, 2026	9.30	9.47	9.05	9.32	9.32	4,045,321
Mar 31, 2026	8.58	8.76	8.51	8.56	8.56	1,678,924
Mar 30, 2026	8.58	8.76	8.50	8.62	8.62	1,978,593
Mar 27, 2026	9.08	9.08	8.73	8.75	8.75	2,274,282
Mar 26, 2026	9.06	9.20	9.00	9.14	9.14	1,429,574
Mar 25, 2026	9.37	9.39	9.10	9.19	9.19	2,183,956
Mar 24, 2026	9.21	9.24	8.86	8.99	8.99	2,847,835
Mar 23, 2026	8.60	9.52	8.37	9.27	9.27	5,035,401
Mar 20, 2026	9.28	9.37	8.81	8.92	8.92	2,691,383
Mar 19, 2026	9.43	9.43	9.04	9.10	9.10	3,172,106
Mar 18, 2026	9.94	9.99	9.64	9.70	9.70	1,466,216
Mar 17, 2026	9.50	9.93	9.46	9.69	9.69	1,712,181
Mar 16, 2026	9.58	9.75	9.39	9.59	9.59	1,806,135
Mar 13, 2026	9.68	9.73	9.49	9.57	9.57	2,423,088
Mar 12, 2026	9.98	9.98	9.79	9.88	9.88	1,867,654
Mar 11, 2026	9.95	10.12	9.79	10.11	10.11	2,532,434
Mar 10, 2026	10.36	10.42	9.95	10.01	10.01	2,557,584
Mar 9, 2026	9.67	9.84	9.51	9.70	9.70	3,183,728
Mar 6, 2026	10.30	10.44	9.86	10.09	10.09	3,117,323
Mar 5, 2026	10.30	10.63	10.07	10.17	10.17	3,161,274
Mar 4, 2026	10.35	10.73	10.06	10.42	10.42	3,797,972
Mar 3, 2026	11.00	11.02	10.03	10.26	10.26	4,718,541
Mar 2, 2026	11.19	11.55	11.06	11.14	11.14	4,875,979
Feb 27, 2026	13.09	13.24	12.22	12.30	12.30	3,050,029
Feb 26, 2026	12.88	13.31	12.66	13.14	13.14	1,952,022
Feb 25, 2026	12.88	13.02	12.76	12.87	12.87	908,056
Feb 24, 2026	12.90	13.00	12.65	12.72	12.72	1,840,332
Feb 23, 2026	12.75	13.18	12.60	13.14	13.14	1,914,908
Feb 20, 2026	13.00	13.24	12.28	12.57	12.57	2,334,974
Feb 19, 2026	12.28	13.44	11.90	12.98	12.98	7,553,023
Feb 18, 2026	12.10	12.12	11.18	11.61	11.61	2,515,267
Feb 17, 2026	11.90	12.04	11.65	12.02	12.02	1,150,962
Feb 16, 2026	11.88	11.98	11.79	11.91	11.91	686,839
Feb 13, 2026	11.75	11.91	11.66	11.73	11.73	734,012
Feb 12, 2026	11.96	12.03	11.72	11.79	11.79	819,621
Feb 11, 2026	12.04	12.13	11.91	11.96	11.96	998,455
Feb 10, 2026	12.49	12.60	12.07	12.15	12.15	1,474,301
Feb 9, 2026	12.00	12.49	12.00	12.45	12.45	1,634,788
Feb 6, 2026	11.70	12.18	11.68	12.06	12.06	3,820,231
Feb 5, 2026	11.44	11.74	11.44	11.58	11.58	1,314,661
Feb 4, 2026	11.40	11.55	11.29	11.45	11.45	1,007,069
Feb 3, 2026	11.43	11.48	11.30	11.43	11.43	1,016,285
Feb 2, 2026	10.94	11.40	10.90	11.31	11.31	2,092,835
Jan 30, 2026	10.75	10.95	10.62	10.81	10.81	1,583,894
Jan 29, 2026	10.69	10.73	10.48	10.59	10.59	1,056,621
Jan 28, 2026	10.32	10.72	10.27	10.60	10.60	1,220,470
Jan 27, 2026	10.52	10.53	10.35	10.42	10.42	1,281,084
Jan 26, 2026	10.65	10.68	10.40	10.49	10.49	1,185,635
Jan 23, 2026	11.01	11.06	10.43	10.69	10.69	3,097,696
Jan 22, 2026	10.98	11.26	10.95	11.04	11.04	1,878,014
Jan 21, 2026	10.68	10.98	10.68	10.74	10.74	1,267,046
Jan 20, 2026	10.64	10.72	10.51	10.59	10.59	930,221
Jan 19, 2026	10.49	10.63	10.41	10.58	10.58	1,650,114
Jan 16, 2026	11.10	11.14	10.81	10.81	10.81	816,017
Jan 15, 2026	10.76	11.06	10.72	10.97	10.97	1,636,462
Jan 14, 2026	10.89	11.00	10.65	10.69	10.69	3,350,648
Jan 13, 2026	11.35	11.59	11.21	11.27	11.27	1,861,297
Jan 12, 2026	11.30	11.38	11.07	11.24	11.24	1,150,676
Jan 9, 2026	11.90	11.90	11.31	11.36	11.36	2,122,527
Jan 8, 2026	12.06	12.12	11.80	11.87	11.87	1,349,378
Jan 7, 2026	12.36	12.56	12.02	12.05	12.05	1,465,381
Jan 6, 2026	12.00	12.27	11.98	12.14	12.14	1,690,165
Jan 5, 2026	12.30	12.32	11.55	11.89	11.89	3,132,532
Jan 2, 2026	11.64	12.35	11.59	12.27	12.27	1,731,307
Dec 31, 2025	11.35	11.64	11.34	11.56	11.56	392,536
Dec 30, 2025	11.35	11.48	11.27	11.44	11.44	671,337
Dec 29, 2025	11.32	11.42	11.20	11.38	11.38	812,782
Dec 24, 2025	11.34	11.40	11.28	11.31	11.31	330,839
Dec 23, 2025	11.65	11.69	11.34	11.34	11.34	844,601
Dec 22, 2025	11.74	11.74	11.49	11.62	11.62	779,589
Dec 19, 2025	11.81	11.90	11.64	11.66	11.66	1,118,982
Dec 18, 2025	11.60	11.81	11.52	11.77	11.77	757,080
Dec 17, 2025	11.86	11.86	11.51	11.65	11.65	1,476,244
Dec 16, 2025	11.30	12.00	11.28	11.90	11.90	3,066,717
Dec 15, 2025	11.11	11.36	11.11	11.32	11.32	1,309,370
Dec 12, 2025	10.84	11.19	10.82	11.11	11.11	2,594,870
Dec 11, 2025	10.16	10.69	10.15	10.69	10.69	2,850,347
Dec 10, 2025	10.44	10.54	10.12	10.12	10.12	1,704,177
Dec 9, 2025	10.83	10.83	9.98	10.43	10.43	5,361,142
Dec 8, 2025	11.00	11.31	10.99	11.20	11.20	1,476,926
Dec 5, 2025	11.00	11.02	10.81	10.99	10.99	1,037,154
Dec 4, 2025	11.10	11.22	10.86	10.94	10.94	1,124,616
Dec 3, 2025	11.15	11.27	10.99	11.07	11.07	1,048,241
Dec 2, 2025	11.23	11.30	11.06	11.16	11.16	1,686,379
Dec 1, 2025	10.89	11.52	10.82	11.35	11.35	2,967,392
Nov 28, 2025	10.58	10.63	10.50	10.55	10.55	690,549
Nov 27, 2025	10.75	10.80	10.57	10.60	10.60	737,112
Nov 26, 2025	10.65	10.77	10.51	10.70	10.70	1,685,394
Nov 25, 2025	10.50	10.63	10.19	10.60	10.60	1,780,851
Nov 24, 2025	10.23	10.63	10.23	10.48	10.48	2,346,393
Nov 21, 2025	9.50	10.23	9.46	10.23	10.23	3,486,040
Nov 20, 2025	9.61	9.67	9.40	9.61	9.61	1,159,508
Nov 19, 2025	9.25	9.62	9.19	9.52	9.52	1,484,039
Nov 18, 2025	9.19	9.32	9.14	9.26	9.26	1,507,365
Nov 17, 2025	9.68	9.69	9.36	9.39	9.39	1,444,882
Nov 14, 2025	9.75	9.88	9.62	9.67	9.67	1,183,462
Nov 13, 2025	9.66	10.09	9.66	9.87	9.87	1,857,715
Nov 12, 2025	9.67	9.77	9.56	9.63	9.63	1,464,531
Nov 11, 2025	9.53	9.74	9.51	9.60	9.60	1,543,465
Nov 10, 2025	9.89	10.15	9.71	9.71	9.71	2,330,420
Nov 7, 2025	10.00	10.13	9.53	9.63	9.63	4,112,929
Nov 6, 2025	11.03	11.20	10.00	10.01	10.01	7,997,010
Nov 5, 2025	11.85	11.99	11.52	11.75	11.75	1,024,840
Nov 4, 2025	12.00	12.10	11.81	11.91	11.91	1,132,578
Nov 3, 2025	11.62	12.07	11.56	12.07	12.07	1,099,003
Oct 31, 2025	11.50	11.60	11.41	11.57	11.57	856,228
Oct 30, 2025	11.00	11.52	11.00	11.52	11.52	1,490,659

Mobilize your Website

View Site in Mobile | Classic

Share by: