AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.060	10.200	10.040	10.200	10.200	26,299
2024-03-11	9.710	9.880	9.710	9.810	9.810	15,325
2024-03-08	9.780	9.880	9.710	9.710	9.710	2,211
2024-03-07	9.790	9.790	9.720	9.790	9.790	621
2024-03-06	9.750	9.870	9.690	9.690	9.690	2,883
2024-03-05	9.720	9.770	9.500	9.690	9.690	5,988
2024-03-04	10.200	10.200	9.830	9.880	9.880	14,610
2024-03-01	10.380	10.420	10.240	10.380	10.380	12,195
2024-02-29	10.500	10.740	10.260	10.460	10.460	78,431
2024-02-28	11.740	11.740	11.340	11.420	11.420	6,132
2024-02-27	11.300	11.780	11.300	11.760	11.760	1,783
2024-02-26	11.340	11.400	11.320	11.320	11.320	1,402
2024-02-23	11.060	11.260	11.060	11.260	11.260	3,361
2024-02-22	11.240	11.260	11.220	11.260	11.260	840
2024-02-21	11.000	11.000	11.000	11.000	11.000	0
2024-02-20	10.960	11.060	10.960	11.000	11.000	1,185
2024-02-19	10.960	10.980	10.900	10.980	10.980	1,414
2024-02-16	11.200	11.220	11.040	11.040	11.040	2,808
2024-02-15	11.300	11.380	11.160	11.160	11.160	3,198
2024-02-14	11.080	11.080	11.040	11.040	11.040	443
2024-02-13	11.160	11.260	10.920	11.080	11.080	4,849
2024-02-12	11.360	11.420	11.360	11.420	11.420	7,382
2024-02-09	11.480	11.540	11.320	11.320	11.320	2,716
2024-02-08	11.700	11.720	11.700	11.700	11.700	938
2024-02-07	11.420	11.500	11.360	11.460	11.460	5,379
2024-02-06	11.800	11.980	11.780	11.960	11.960	24,436
2024-02-05	12.040	12.040	11.760	11.760	11.760	109
2024-02-02	12.020	12.020	11.940	11.940	11.940	220
2024-02-01	11.760	11.900	11.760	11.860	11.860	8,923
2024-01-31	12.200	12.200	12.200	12.200	12.200	4,600
2024-01-30	12.180	12.460	12.080	12.460	12.460	9,417
2024-01-29	12.140	12.140	11.920	12.100	12.100	2,269
2024-01-26	12.220	12.360	12.180	12.360	12.360	5,530
2024-01-25	12.040	12.560	12.040	12.560	12.560	8,337
2024-01-24	12.040	12.120	12.040	12.080	12.080	3,108
2024-01-23	11.500	11.620	11.500	11.580	11.580	14,800
2024-01-22	11.740	11.740	11.500	11.500	11.500	114
2024-01-19	11.600	11.600	11.560	11.560	11.560	210
2024-01-18	11.540	11.660	11.540	11.660	11.660	288
2024-01-17	11.560	11.660	11.460	11.460	11.460	146
2024-01-16	11.740	11.780	11.480	11.780	11.780	5,799
2024-01-15	12.000	12.000	12.000	12.000	12.000	0
2024-01-12	12.300	12.300	11.940	12.000	12.000	3,487
2024-01-11	12.500	12.500	12.260	12.340	12.340	2,740
2024-01-10	13.220	13.220	12.600	12.700	12.700	2,661
2024-01-09	13.380	13.440	13.260	13.440	13.440	2,673
2024-01-08	13.140	13.500	13.140	13.500	13.500	1,051
2024-01-05	12.900	13.140	12.900	13.140	13.140	200
2024-01-04	12.900	13.180	12.900	13.180	13.180	560
2024-01-03	13.320	13.320	12.920	12.980	12.980	13,346
2024-01-02	13.840	13.840	13.480	13.480	13.480	1,975
2023-12-29	13.560	13.580	13.420	13.580	13.580	6,230
2023-12-28	13.540	13.560	13.540	13.560	13.560	252
2023-12-27	13.640	13.700	13.600	13.680	13.680	850
2023-12-22	13.660	13.680	13.600	13.600	13.600	624
2023-12-21	13.740	13.740	13.740	13.740	13.740	350
2023-12-20	13.880	13.880	13.760	13.880	13.880	2,265
2023-12-19	13.260	13.880	13.260	13.840	13.840	13,488
2023-12-18	13.300	13.480	13.280	13.280	13.280	1,781
2023-12-15	13.500	13.700	13.500	13.660	13.660	2,794

← NewerPage 12 of 22 · 1,278 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.