AIR FRANCE-KLM INH. EO 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.395	10.395	10.155	10.245	10.245	2,271
2026-10-16	10.520	10.540	10.450	10.510	10.510	3,265
2026-10-15	10.490	10.695	10.415	10.535	10.535	6,366
2026-10-14	10.585	10.585	10.410	10.410	10.410	5,158
2026-10-13	10.715	10.825	10.525	10.590	10.590	1,537
2026-10-12	10.680	10.720	10.575	10.615	10.615	1,119
2026-10-09	10.890	10.890	10.640	10.640	10.640	2,959
2026-10-08	10.975	10.975	10.755	10.975	10.975	11,861
2026-10-07	11.385	11.385	11.095	11.160	11.160	7,784
2026-10-06	11.245	11.510	11.245	11.510	11.510	2,208
2026-10-05	11.265	11.290	11.090	11.220	11.220	6,495
2026-10-02	11.395	11.440	11.350	11.375	11.375	3,176
2026-10-01	11.715	11.805	11.325	11.345	11.345	12,606
2026-09-30	11.880	11.880	11.640	11.640	11.640	493
2026-09-29	11.640	11.940	11.615	11.895	11.895	6,091
2026-09-28	11.800	11.800	11.635	11.635	11.635	2,789
2026-09-25	11.720	11.910	11.665	11.735	11.735	9,762
2026-09-24	11.490	11.615	11.445	11.445	11.445	10,828
2026-09-23	12.120	12.120	11.490	11.540	11.540	13,212
2026-09-22	11.435	12.245	11.410	12.050	12.050	14,779
2026-09-21	11.495	11.525	11.455	11.525	11.525	6,855
2026-09-18	11.485	11.550	11.390	11.390	11.390	2,323
2026-09-17	11.465	11.565	11.370	11.475	11.475	4,542
2026-09-16	11.280	11.485	11.190	11.190	11.190	6,099
2026-09-15	11.465	11.515	11.300	11.320	11.320	9,456
2026-09-14	11.375	11.440	11.285	11.370	11.370	10,564
2026-09-11	11.735	11.760	11.590	11.615	11.615	8,950
2026-09-10	11.615	11.720	11.515	11.545	11.545	10,396
2026-09-09	11.670	11.670	11.565	11.585	11.585	3,457
2026-09-08	11.530	11.705	11.470	11.675	11.675	8,429
2026-09-07	11.685	11.685	11.540	11.550	11.550	1,961
2026-09-04	11.600	11.755	11.600	11.695	11.695	6,818
2026-09-03	11.610	11.610	11.505	11.515	11.515	3,356
2026-09-02	11.455	11.615	11.455	11.505	11.505	3,534
2026-09-01	11.535	11.540	11.450	11.470	11.470	4,598
2026-08-31	11.805	11.805	11.655	11.665	11.665	3,485
2026-08-28	11.905	11.925	11.840	11.910	11.910	3,723
2026-08-27	12.125	12.125	11.855	11.855	11.855	2,046
2026-08-26	12.295	12.385	12.265	12.265	12.265	6,592
2026-08-25	11.950	12.175	11.950	12.100	12.100	11,621
2026-08-24	11.445	11.600	11.445	11.600	11.600	8,955
2026-08-21	11.410	11.460	11.285	11.380	11.380	3,565
2026-08-20	11.685	11.685	11.390	11.425	11.425	11,694
2026-08-19	11.840	11.945	11.720	11.760	11.760	4,312
2026-08-18	11.940	11.985	11.850	11.875	11.875	5,754
2026-08-17	12.225	12.225	12.040	12.055	12.055	1,674
2026-08-14	12.180	12.220	12.180	12.220	12.220	289
2026-08-13	12.320	12.405	12.200	12.200	12.200	3,564
2026-08-12	12.240	12.450	12.240	12.305	12.305	4,433
2026-08-11	12.130	12.360	12.080	12.275	12.275	11,365
2026-08-10	12.530	12.530	12.185	12.225	12.225	4,243
2026-08-07	12.650	12.750	12.570	12.585	12.585	5,548
2026-08-06	12.895	13.025	12.855	12.935	12.935	7,556
2026-08-05	12.875	12.950	12.450	12.450	12.450	3,313
2026-08-04	12.120	12.605	12.065	12.535	12.535	20,344
2026-08-03	12.620	12.680	12.450	12.450	12.450	12,841
2026-07-31	12.150	12.300	12.040	12.075	12.075	3,214
2026-07-30	12.155	12.330	11.780	12.275	12.275	27,194
2026-07-29	12.015	12.040	11.735	11.840	11.840	7,622
2026-07-28	12.195	12.195	12.075	12.135	12.135	5,335

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.