AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.010 | 8.192 | 8.010 | 8.074 | 8.074 | 3,690 |
| 2024-08-29 | 7.808 | 7.808 | 7.808 | 7.808 | 7.808 | 0 |
| 2024-08-28 | 7.836 | 7.836 | 7.808 | 7.808 | 7.808 | 434 |
| 2024-08-27 | 7.856 | 7.856 | 7.840 | 7.840 | 7.840 | 3,750 |
| 2024-08-26 | 7.570 | 7.658 | 7.570 | 7.658 | 7.658 | 2,024 |
| 2024-08-23 | 7.552 | 7.552 | 7.524 | 7.524 | 7.524 | 288 |
| 2024-08-22 | 7.570 | 7.592 | 7.498 | 7.498 | 7.498 | 1,638 |
| 2024-08-21 | 7.600 | 7.692 | 7.560 | 7.578 | 7.578 | 33,037 |
| 2024-08-20 | 7.736 | 7.736 | 7.594 | 7.594 | 7.594 | 3,800 |
| 2024-08-19 | 7.850 | 7.850 | 7.596 | 7.596 | 7.596 | 930 |
| 2024-08-16 | 7.704 | 7.734 | 7.704 | 7.734 | 7.734 | 330 |
| 2024-08-15 | 7.546 | 7.818 | 7.544 | 7.762 | 7.762 | 24,472 |
| 2024-08-14 | 7.692 | 7.692 | 7.610 | 7.610 | 7.610 | 684 |
| 2024-08-13 | 7.624 | 7.650 | 7.480 | 7.644 | 7.644 | 2,605 |
| 2024-08-12 | 7.636 | 7.636 | 7.636 | 7.636 | 7.636 | 0 |
| 2024-08-09 | 7.778 | 7.778 | 7.710 | 7.710 | 7.710 | 132 |
| 2024-08-08 | 7.636 | 7.664 | 7.636 | 7.664 | 7.664 | 4,822 |
| 2024-08-07 | 7.886 | 7.886 | 7.788 | 7.806 | 7.806 | 775 |
| 2024-08-06 | 7.846 | 7.846 | 7.808 | 7.808 | 7.808 | 1,304 |
| 2024-08-05 | 7.496 | 7.764 | 7.496 | 7.764 | 7.764 | 4,388 |
| 2024-08-02 | 7.880 | 7.924 | 7.880 | 7.924 | 7.924 | 1,666 |
| 2024-08-01 | 8.058 | 8.060 | 7.716 | 7.716 | 7.716 | 3,340 |
| 2024-07-31 | 8.306 | 8.308 | 8.260 | 8.308 | 8.308 | 1,375 |
| 2024-07-30 | 8.150 | 8.220 | 8.150 | 8.182 | 8.182 | 1,800 |
| 2024-07-29 | 8.364 | 8.364 | 8.206 | 8.206 | 8.206 | 60 |
| 2024-07-26 | 8.456 | 8.496 | 8.314 | 8.404 | 8.404 | 4,080 |
| 2024-07-25 | 7.848 | 8.214 | 7.822 | 8.214 | 8.214 | 12,659 |
| 2024-07-24 | 8.000 | 8.096 | 8.000 | 8.034 | 8.034 | 1,703 |
| 2024-07-23 | 7.970 | 7.986 | 7.900 | 7.916 | 7.916 | 10,170 |
| 2024-07-22 | 8.084 | 8.096 | 8.044 | 8.044 | 8.044 | 684 |
| 2024-07-19 | 8.208 | 8.264 | 8.154 | 8.154 | 8.154 | 2,800 |
| 2024-07-18 | 8.196 | 8.488 | 8.196 | 8.344 | 8.344 | 2,390 |
| 2024-07-17 | 8.016 | 8.312 | 8.016 | 8.312 | 8.312 | 11,637 |
| 2024-07-16 | 8.000 | 8.020 | 7.904 | 7.964 | 7.964 | 11,706 |
| 2024-07-15 | 8.028 | 8.076 | 8.018 | 8.018 | 8.018 | 7,442 |
| 2024-07-12 | 8.084 | 8.086 | 8.000 | 8.084 | 8.084 | 6,625 |
| 2024-07-11 | 8.316 | 8.390 | 8.148 | 8.200 | 8.200 | 43,824 |
| 2024-07-10 | 8.132 | 8.132 | 8.132 | 8.132 | 8.132 | 0 |
| 2024-07-09 | 8.532 | 8.532 | 8.132 | 8.132 | 8.132 | 885 |
| 2024-07-08 | 8.300 | 8.648 | 8.300 | 8.556 | 8.556 | 5,892 |
| 2024-07-05 | 8.316 | 8.484 | 8.316 | 8.378 | 8.378 | 12,327 |
| 2024-07-04 | 8.352 | 8.352 | 8.204 | 8.298 | 8.298 | 5,151 |
| 2024-07-03 | 8.184 | 8.420 | 8.184 | 8.406 | 8.406 | 13,173 |
| 2024-07-02 | 8.000 | 8.220 | 8.000 | 8.212 | 8.212 | 3,977 |
| 2024-07-01 | 8.360 | 8.360 | 7.898 | 8.080 | 8.080 | 4,181 |
| 2024-06-28 | 8.074 | 8.256 | 8.050 | 8.122 | 8.122 | 9,244 |
| 2024-06-27 | 8.880 | 8.880 | 8.588 | 8.588 | 8.588 | 15,178 |
| 2024-06-26 | 9.268 | 9.268 | 8.870 | 9.026 | 9.026 | 19,784 |
| 2024-06-25 | 9.400 | 9.400 | 9.260 | 9.260 | 9.260 | 1,300 |
| 2024-06-24 | 9.380 | 9.440 | 9.380 | 9.428 | 9.428 | 668 |
| 2024-06-21 | 9.364 | 9.364 | 9.356 | 9.356 | 9.356 | 142 |
| 2024-06-20 | 9.712 | 9.712 | 9.592 | 9.592 | 9.592 | 208 |
| 2024-06-19 | 9.696 | 9.696 | 9.578 | 9.578 | 9.578 | 210 |
| 2024-06-18 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2024-06-17 | 9.616 | 9.616 | 9.450 | 9.450 | 9.450 | 3,071 |
| 2024-06-14 | 9.820 | 9.820 | 9.584 | 9.618 | 9.618 | 1,484 |
| 2024-06-13 | 10.200 | 10.200 | 10.000 | 10.015 | 10.015 | 2,549 |
| 2024-06-12 | 10.430 | 10.430 | 10.220 | 10.220 | 10.220 | 1,700 |
| 2024-06-11 | 10.290 | 10.290 | 10.035 | 10.035 | 10.035 | 215 |
| 2024-06-10 | 10.715 | 10.715 | 10.715 | 10.715 | 10.715 | 0 |
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.