AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	13.500	13.700	13.500	13.660	13.660	2,794
2023-12-14	12.980	13.200	12.940	13.180	13.180	23,123
2023-12-13	12.620	12.880	12.260	12.260	12.260	19,300
2023-12-12	12.305	12.575	12.305	12.575	12.575	1,207
2023-12-11	12.350	12.350	12.215	12.215	12.215	9,673
2023-12-08	12.530	12.530	12.450	12.450	12.450	20
2023-12-07	11.845	11.985	11.615	11.615	11.615	1,539
2023-12-06	12.200	12.200	12.130	12.160	12.160	590
2023-12-05	11.965	12.200	11.965	12.200	12.200	2
2023-12-04	12.200	12.200	12.070	12.135	12.135	1,596
2023-12-01	11.940	11.955	11.760	11.955	11.955	598
2023-11-30	11.650	11.650	11.565	11.635	11.635	2,400
2023-11-29	11.545	11.545	11.500	11.500	11.500	4,805
2023-11-28	11.400	11.410	11.400	11.410	11.410	150
2023-11-27	11.640	11.640	11.485	11.485	11.485	100
2023-11-24	11.665	11.665	11.645	11.645	11.645	24
2023-11-23	11.905	11.905	11.730	11.730	11.730	250
2023-11-22	12.075	12.205	11.965	12.205	12.205	486
2023-11-21	12.120	12.340	12.120	12.340	12.340	141
2023-11-20	12.500	12.500	12.250	12.400	12.400	1,260
2023-11-17	12.770	12.770	12.640	12.640	12.640	320
2023-11-16	12.690	12.690	12.460	12.465	12.465	406
2023-11-15	12.615	12.660	12.465	12.465	12.465	2,460
2023-11-14	12.165	12.495	12.165	12.445	12.445	3,496
2023-11-13	12.155	12.155	12.155	12.155	12.155	0
2023-11-10	12.045	12.045	11.780	11.865	11.865	1,655
2023-11-09	12.345	12.500	12.345	12.430	12.430	3,459
2023-11-08	12.030	12.525	12.020	12.400	12.400	4,470
2023-11-07	11.695	12.015	11.695	12.015	12.015	1,200
2023-11-06	12.205	12.205	11.915	12.015	12.015	3,922
2023-11-03	11.470	12.015	11.470	12.015	12.015	9,627
2023-11-02	11.350	11.350	11.225	11.225	11.225	3,960
2023-11-01	10.745	10.745	10.710	10.710	10.710	115
2023-10-31	10.800	10.880	10.650	10.650	10.650	858
2023-10-30	10.985	10.985	10.915	10.915	10.915	3,270
2023-10-27	10.475	11.040	10.475	11.040	11.040	1,425
2023-10-26	11.110	11.110	10.940	11.015	11.015	2,110
2023-10-25	11.235	11.235	11.155	11.155	11.155	950
2023-10-24	11.385	11.495	11.385	11.495	11.495	41
2023-10-23	11.360	11.360	11.360	11.360	11.360	0
2023-10-20	11.395	11.475	11.395	11.410	11.410	747
2023-10-19	11.565	11.705	11.500	11.705	11.705	1,882
2023-10-18	12.110	12.110	12.110	12.110	12.110	0
2023-10-17	12.045	12.125	11.990	12.110	12.110	2,026
2023-10-16	12.045	12.275	12.045	12.275	12.275	210
2023-10-13	12.135	12.170	11.870	11.900	11.900	1,551
2023-10-12	12.175	12.280	12.070	12.070	12.070	7,257
2023-10-11	11.935	12.110	11.900	12.110	12.110	1,972
2023-10-10	11.740	11.850	11.740	11.800	11.800	7,832
2023-10-09	12.025	12.045	11.360	11.475	11.475	16,361
2023-10-06	12.165	12.630	12.165	12.475	12.475	626
2023-10-05	11.930	12.310	11.930	12.240	12.240	1,120
2023-10-04	11.590	11.690	11.530	11.690	11.690	2,505
2023-10-03	11.930	11.930	11.930	11.930	11.930	1
2023-10-02	12.020	12.030	11.980	11.990	11.990	5,490
2023-09-29	11.935	11.935	11.870	11.900	11.900	1,050
2023-09-28	11.660	11.980	11.300	11.900	11.900	15,126
2023-09-27	11.800	11.800	11.700	11.700	11.700	1,649
2023-09-26	11.900	11.900	11.800	11.800	11.800	1,243
2023-09-25	12.100	12.100	11.800	11.900	11.900	2,871

← NewerPage 13 of 22 · 1,275 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.