AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 10.635 | 10.710 | 10.440 | 10.485 | 10.485 | 7,221 |
| 2024-06-06 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-06-05 | 10.635 | 10.750 | 10.520 | 10.750 | 10.750 | 10,812 |
| 2024-06-04 | 10.785 | 10.800 | 10.565 | 10.565 | 10.565 | 2,430 |
| 2024-06-03 | 10.640 | 10.985 | 10.640 | 10.985 | 10.985 | 300 |
| 2024-05-31 | 10.195 | 10.450 | 10.195 | 10.450 | 10.450 | 650 |
| 2024-05-30 | 10.275 | 10.275 | 10.130 | 10.130 | 10.130 | 180 |
| 2024-05-29 | 10.425 | 10.425 | 10.230 | 10.230 | 10.230 | 516 |
| 2024-05-28 | 10.635 | 10.635 | 10.635 | 10.635 | 10.635 | 0 |
| 2024-05-27 | 10.400 | 10.590 | 10.385 | 10.590 | 10.590 | 11,048 |
| 2024-05-24 | 10.400 | 10.410 | 10.350 | 10.410 | 10.410 | 3,385 |
| 2024-05-23 | 10.585 | 10.585 | 10.455 | 10.455 | 10.455 | 10,157 |
| 2024-05-22 | 10.600 | 10.640 | 10.530 | 10.625 | 10.625 | 309 |
| 2024-05-21 | 10.680 | 10.680 | 10.640 | 10.640 | 10.640 | 102 |
| 2024-05-20 | 10.660 | 10.670 | 10.650 | 10.670 | 10.670 | 2,050 |
| 2024-05-17 | 10.825 | 10.825 | 10.550 | 10.565 | 10.565 | 3,291 |
| 2024-05-16 | 10.835 | 10.880 | 10.775 | 10.775 | 10.775 | 4,829 |
| 2024-05-15 | 11.260 | 11.260 | 10.940 | 10.940 | 10.940 | 3,426 |
| 2024-05-14 | 10.950 | 11.365 | 10.950 | 11.255 | 11.255 | 3,082 |
| 2024-05-13 | 10.650 | 10.940 | 10.600 | 10.940 | 10.940 | 11,715 |
| 2024-05-10 | 10.445 | 10.660 | 10.375 | 10.375 | 10.375 | 3,298 |
| 2024-05-09 | 10.415 | 10.415 | 10.105 | 10.105 | 10.105 | 250 |
| 2024-05-08 | 10.340 | 10.460 | 10.340 | 10.450 | 10.450 | 17,789 |
| 2024-05-07 | 10.310 | 10.400 | 9.916 | 10.010 | 10.010 | 12,543 |
| 2024-05-06 | 10.035 | 10.150 | 10.035 | 10.035 | 10.035 | 875 |
| 2024-05-03 | 10.020 | 10.185 | 9.990 | 10.035 | 10.035 | 5,360 |
| 2024-05-02 | 9.646 | 10.020 | 9.646 | 9.816 | 9.816 | 3,422 |
| 2024-04-30 | 9.684 | 9.788 | 9.556 | 9.556 | 9.556 | 4,294 |
| 2024-04-29 | 9.776 | 10.000 | 9.742 | 9.988 | 9.988 | 2,160 |
| 2024-04-26 | 10.005 | 10.005 | 9.740 | 9.900 | 9.900 | 1,700 |
| 2024-04-25 | 9.900 | 9.900 | 9.706 | 9.706 | 9.706 | 985 |
| 2024-04-24 | 10.035 | 10.090 | 9.910 | 9.910 | 9.910 | 5,679 |
| 2024-04-23 | 10.070 | 10.100 | 9.978 | 9.978 | 9.978 | 2,348 |
| 2024-04-22 | 10.195 | 10.200 | 9.900 | 9.900 | 9.900 | 3,842 |
| 2024-04-19 | 9.736 | 10.130 | 9.736 | 10.130 | 10.130 | 1,360 |
| 2024-04-18 | 9.756 | 9.872 | 9.650 | 9.650 | 9.650 | 6,727 |
| 2024-04-17 | 9.442 | 9.750 | 9.442 | 9.750 | 9.750 | 5,064 |
| 2024-04-16 | 9.158 | 9.312 | 9.140 | 9.312 | 9.312 | 1,670 |
| 2024-04-15 | 9.520 | 9.620 | 9.304 | 9.340 | 9.340 | 1,856 |
| 2024-04-12 | 9.920 | 9.920 | 9.440 | 9.456 | 9.456 | 15,425 |
| 2024-04-11 | 10.190 | 10.190 | 9.750 | 9.750 | 9.750 | 2,231 |
| 2024-04-10 | 10.060 | 10.390 | 10.040 | 10.310 | 10.310 | 4,307 |
| 2024-04-09 | 10.020 | 10.180 | 9.974 | 9.974 | 9.974 | 4,822 |
| 2024-04-08 | 9.670 | 10.000 | 9.670 | 10.000 | 10.000 | 2,400 |
| 2024-04-05 | 9.680 | 9.680 | 9.574 | 9.574 | 9.574 | 10,616 |
| 2024-04-04 | 9.728 | 9.864 | 9.728 | 9.840 | 9.840 | 29,777 |
| 2024-04-03 | 9.800 | 9.800 | 9.460 | 9.746 | 9.746 | 3,335 |
| 2024-04-02 | 10.205 | 10.275 | 9.980 | 10.045 | 10.045 | 2,605 |
| 2024-03-28 | 10.220 | 10.360 | 10.220 | 10.320 | 10.320 | 2,555 |
| 2024-03-27 | 10.120 | 10.260 | 10.120 | 10.200 | 10.200 | 730 |
| 2024-03-26 | 9.810 | 10.060 | 9.810 | 9.980 | 9.980 | 1,826 |
| 2024-03-25 | 9.720 | 9.770 | 9.720 | 9.770 | 9.770 | 2,756 |
| 2024-03-22 | 9.810 | 9.810 | 9.570 | 9.570 | 9.570 | 750 |
| 2024-03-21 | 9.770 | 9.780 | 9.750 | 9.750 | 9.750 | 1,300 |
| 2024-03-20 | 9.430 | 9.550 | 9.430 | 9.530 | 9.530 | 1,394 |
| 2024-03-19 | 9.540 | 9.540 | 9.390 | 9.510 | 9.510 | 6,577 |
| 2024-03-18 | 9.730 | 9.730 | 9.600 | 9.620 | 9.620 | 5,216 |
| 2024-03-15 | 9.700 | 9.710 | 9.580 | 9.640 | 9.640 | 8,503 |
| 2024-03-14 | 9.950 | 9.980 | 9.730 | 9.850 | 9.850 | 6,915 |
| 2024-03-13 | 10.240 | 10.240 | 10.000 | 10.000 | 10.000 | 6,380 |
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.