AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1.454 | 1.456 | 1.454 | 1.456 | 14.555 | 300 |
| 2022-10-14 | 1.421 | 1.440 | 1.413 | 1.413 | 14.125 | 2,177 |
| 2022-10-13 | 1.301 | 1.301 | 1.301 | 1.301 | 13.010 | 0 |
| 2022-10-12 | 1.308 | 1.308 | 1.308 | 1.308 | 13.080 | 0 |
| 2022-10-11 | 1.324 | 1.324 | 1.321 | 1.321 | 13.210 | 1,100 |
| 2022-10-10 | 1.266 | 1.266 | 1.266 | 1.266 | 12.660 | 500 |
| 2022-10-07 | 1.315 | 1.315 | 1.315 | 1.315 | 13.145 | 0 |
| 2022-10-06 | 1.325 | 1.325 | 1.312 | 1.312 | 13.120 | 10 |
| 2022-10-05 | 1.294 | 1.302 | 1.283 | 1.283 | 12.825 | 362 |
| 2022-10-04 | 1.221 | 1.221 | 1.221 | 1.221 | 12.205 | 0 |
| 2022-10-03 | 1.222 | 1.222 | 1.195 | 1.221 | 12.205 | 1,230 |
| 2022-09-30 | 1.301 | 1.301 | 1.301 | 1.301 | 13.010 | 0 |
| 2022-09-29 | 1.307 | 1.313 | 1.307 | 1.313 | 13.125 | 127 |
| 2022-09-28 | 1.322 | 1.322 | 1.322 | 1.322 | 13.220 | 0 |
| 2022-09-27 | 1.331 | 1.339 | 1.331 | 1.334 | 13.340 | 260 |
| 2022-09-26 | 1.256 | 1.314 | 1.245 | 1.314 | 13.135 | 549 |
| 2022-09-23 | 1.275 | 1.310 | 1.275 | 1.310 | 13.100 | 20 |
| 2022-09-22 | 1.388 | 1.388 | 1.371 | 1.379 | 13.790 | 714 |
| 2022-09-21 | 1.416 | 1.416 | 1.416 | 1.416 | 14.155 | 100 |
| 2022-09-20 | 1.395 | 1.433 | 1.391 | 1.433 | 14.325 | 500 |
| 2022-09-19 | 1.374 | 1.374 | 1.374 | 1.374 | 13.740 | 0 |
| 2022-09-16 | 1.383 | 1.383 | 1.377 | 1.377 | 13.765 | 100 |
| 2022-09-15 | 1.430 | 1.430 | 1.419 | 1.419 | 14.185 | 157 |
| 2022-09-14 | 1.444 | 1.444 | 1.411 | 1.427 | 14.270 | 6,195 |
| 2022-09-13 | 1.548 | 1.548 | 1.450 | 1.472 | 14.715 | 635 |
| 2022-09-12 | 1.514 | 1.534 | 1.514 | 1.534 | 15.340 | 156 |
| 2022-09-09 | 1.476 | 1.494 | 1.476 | 1.494 | 14.935 | 250 |
| 2022-09-08 | 1.470 | 1.470 | 1.470 | 1.470 | 14.695 | 0 |
| 2022-09-07 | 1.461 | 1.488 | 1.457 | 1.488 | 14.880 | 370 |
| 2022-09-06 | 1.453 | 1.481 | 1.451 | 1.463 | 14.625 | 1,693 |
| 2022-09-05 | 1.430 | 1.447 | 1.430 | 1.447 | 14.465 | 363 |
| 2022-09-02 | 1.490 | 1.550 | 1.490 | 1.550 | 15.500 | 200 |
| 2022-09-01 | 1.413 | 1.445 | 1.413 | 1.445 | 14.450 | 575 |
| 2022-08-31 | 1.460 | 1.465 | 1.446 | 1.465 | 14.650 | 450 |
| 2022-08-30 | 1.455 | 1.455 | 1.445 | 1.445 | 14.450 | 40 |
| 2022-08-29 | 1.432 | 1.475 | 1.418 | 1.475 | 14.750 | 734 |
| 2022-08-26 | 1.467 | 1.480 | 1.467 | 1.480 | 14.800 | 227 |
| 2022-08-25 | 1.483 | 1.483 | 1.456 | 1.467 | 14.665 | 584 |
| 2022-08-24 | 1.453 | 1.453 | 1.440 | 1.440 | 14.400 | 284 |
| 2022-08-23 | 1.454 | 1.454 | 1.454 | 1.454 | 14.535 | 0 |
| 2022-08-22 | 1.550 | 1.550 | 1.550 | 1.550 | 15.500 | 0 |
| 2022-08-19 | 1.587 | 1.587 | 1.515 | 1.550 | 15.500 | 164 |
| 2022-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 15.995 | 200 |
| 2022-08-17 | 1.602 | 1.602 | 1.540 | 1.540 | 15.400 | 3,354 |
| 2022-08-16 | 1.587 | 1.600 | 1.580 | 1.600 | 16.000 | 502 |
| 2022-08-15 | 1.531 | 1.560 | 1.518 | 1.550 | 15.500 | 831 |
| 2022-08-12 | 1.525 | 1.545 | 1.515 | 1.545 | 15.445 | 616 |
| 2022-08-11 | 1.523 | 1.580 | 1.523 | 1.580 | 15.800 | 46 |
| 2022-08-10 | 1.472 | 1.531 | 1.472 | 1.522 | 15.220 | 1,044 |
| 2022-08-09 | 1.542 | 1.550 | 1.481 | 1.482 | 14.820 | 1,177 |
| 2022-08-08 | 1.600 | 1.600 | 1.541 | 1.541 | 15.405 | 868 |
| 2022-08-05 | 1.564 | 1.570 | 1.546 | 1.559 | 15.585 | 2,922 |
| 2022-08-04 | 1.552 | 1.570 | 1.505 | 1.522 | 15.215 | 1,585 |
| 2022-08-03 | 1.431 | 1.481 | 1.431 | 1.480 | 14.800 | 3,120 |
| 2022-08-02 | 1.416 | 1.420 | 1.416 | 1.420 | 14.200 | 190 |
| 2022-08-01 | 1.406 | 1.426 | 1.385 | 1.420 | 14.200 | 2,042 |
| 2022-07-29 | 1.351 | 1.360 | 1.351 | 1.351 | 13.510 | 400 |
| 2022-07-28 | 1.287 | 1.308 | 1.287 | 1.287 | 12.865 | 8,495 |
| 2022-07-27 | 1.234 | 1.277 | 1.234 | 1.275 | 12.750 | 1,090 |
| 2022-07-26 | 1.246 | 1.246 | 1.240 | 1.240 | 12.400 | 880 |
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.