AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1.257 | 1.295 | 1.245 | 1.295 | 12.950 | 321 |
| 2022-07-22 | 1.335 | 1.335 | 1.335 | 1.335 | 13.350 | 0 |
| 2022-07-21 | 1.280 | 1.335 | 1.274 | 1.335 | 13.350 | 53 |
| 2022-07-20 | 1.300 | 1.309 | 1.273 | 1.280 | 12.800 | 359 |
| 2022-07-19 | 1.259 | 1.291 | 1.259 | 1.291 | 12.910 | 1,270 |
| 2022-07-18 | 1.251 | 1.315 | 1.245 | 1.315 | 13.150 | 2,025 |
| 2022-07-15 | 1.188 | 1.234 | 1.188 | 1.223 | 12.225 | 432 |
| 2022-07-14 | 1.150 | 1.150 | 1.147 | 1.147 | 11.465 | 1 |
| 2022-07-13 | 1.155 | 1.155 | 1.127 | 1.128 | 11.280 | 1,265 |
| 2022-07-12 | 1.151 | 1.151 | 1.151 | 1.151 | 11.505 | 0 |
| 2022-07-11 | 1.151 | 1.151 | 1.151 | 1.151 | 11.505 | 275 |
| 2022-07-08 | 1.147 | 1.170 | 1.147 | 1.170 | 11.700 | 293 |
| 2022-07-07 | 1.104 | 1.158 | 1.104 | 1.158 | 11.575 | 2,020 |
| 2022-07-06 | 1.121 | 1.121 | 1.117 | 1.117 | 11.165 | 35 |
| 2022-07-05 | 1.119 | 1.119 | 1.064 | 1.090 | 10.895 | 3,702 |
| 2022-07-04 | 1.140 | 1.140 | 1.118 | 1.135 | 11.350 | 463 |
| 2022-07-01 | 1.113 | 1.145 | 1.113 | 1.131 | 11.305 | 700 |
| 2022-06-30 | 1.161 | 1.161 | 1.102 | 1.112 | 11.115 | 5,858 |
| 2022-06-29 | 1.212 | 1.222 | 1.187 | 1.222 | 12.215 | 207 |
| 2022-06-28 | 1.233 | 1.233 | 1.226 | 1.228 | 12.275 | 1,607 |
| 2022-06-27 | 1.222 | 1.222 | 1.179 | 1.193 | 11.925 | 1,579 |
| 2022-06-24 | 1.200 | 1.232 | 1.180 | 1.232 | 12.315 | 4,194 |
| 2022-06-23 | 1.249 | 1.261 | 1.206 | 1.210 | 12.095 | 3,474 |
| 2022-06-22 | 1.271 | 1.293 | 1.271 | 1.293 | 12.930 | 788 |
| 2022-06-21 | 1.369 | 1.369 | 1.309 | 1.309 | 13.085 | 175 |
| 2022-06-20 | 1.302 | 1.365 | 1.302 | 1.365 | 13.645 | 439 |
| 2022-06-17 | 1.280 | 1.280 | 1.268 | 1.268 | 12.675 | 346 |
| 2022-06-16 | 1.287 | 1.287 | 1.250 | 1.250 | 12.500 | 972 |
| 2022-06-15 | 1.318 | 1.352 | 1.250 | 1.336 | 13.360 | 6,154 |
| 2022-06-14 | 1.400 | 1.405 | 1.300 | 1.330 | 13.300 | 8,781 |
| 2022-06-13 | 1.573 | 1.573 | 1.485 | 1.485 | 14.850 | 1,102 |
| 2022-06-10 | 1.604 | 1.671 | 1.575 | 1.671 | 16.710 | 860 |
| 2022-06-09 | 1.662 | 1.662 | 1.610 | 1.623 | 16.225 | 11,238 |
| 2022-06-08 | 1.734 | 1.734 | 1.655 | 1.703 | 17.030 | 14,232 |
| 2022-06-07 | 1.719 | 1.726 | 1.668 | 1.726 | 17.255 | 3,384 |
| 2022-06-06 | 1.726 | 1.771 | 1.700 | 1.771 | 17.710 | 1,541 |
| 2022-06-03 | 1.712 | 1.731 | 1.680 | 1.718 | 17.175 | 1,408 |
| 2022-06-02 | 1.790 | 1.790 | 1.790 | 1.790 | 17.900 | 0 |
| 2022-06-01 | 1.790 | 1.790 | 1.756 | 1.790 | 17.900 | 1,745 |
| 2022-05-31 | 1.829 | 1.829 | 1.781 | 1.781 | 17.805 | 2,071 |
| 2022-05-30 | 1.769 | 1.769 | 1.769 | 1.769 | 17.690 | 0 |
| 2022-05-27 | 1.769 | 1.769 | 1.769 | 1.769 | 17.690 | 0 |
| 2022-05-26 | 1.774 | 1.774 | 1.635 | 1.769 | 17.690 | 7,475 |
| 2022-05-25 | 3.370 | 3.370 | 3.370 | 3.370 | 33.700 | 0 |
| 2022-05-24 | 2.117 | 2.117 | 1.713 | 1.720 | 17.200 | 8,966 |
| 2022-05-23 | 2.205 | 2.219 | 2.192 | 2.219 | 22.187 | 489 |
| 2022-05-20 | 2.229 | 2.238 | 2.207 | 2.207 | 22.069 | 613 |
| 2022-05-19 | 2.115 | 2.174 | 2.115 | 2.159 | 21.589 | 993 |
| 2022-05-18 | 2.070 | 2.137 | 2.070 | 2.107 | 21.069 | 3,035 |
| 2022-05-17 | 2.021 | 2.021 | 2.021 | 2.021 | 20.206 | 0 |
| 2022-05-16 | 1.972 | 1.990 | 1.972 | 1.987 | 19.874 | 392 |
| 2022-05-13 | 1.945 | 1.945 | 1.945 | 1.945 | 19.451 | 0 |
| 2022-05-12 | 1.958 | 1.958 | 1.914 | 1.945 | 19.451 | 622 |
| 2022-05-11 | 1.971 | 1.971 | 1.971 | 1.971 | 19.711 | 0 |
| 2022-05-10 | 1.965 | 1.965 | 1.965 | 1.965 | 19.650 | 50 |
| 2022-05-09 | 1.995 | 1.995 | 1.980 | 1.980 | 19.803 | 97 |
| 2022-05-06 | 2.033 | 2.033 | 2.033 | 2.033 | 20.329 | 0 |
| 2022-05-05 | 2.033 | 2.033 | 2.033 | 2.033 | 20.329 | 0 |
| 2022-05-04 | 2.033 | 2.033 | 2.033 | 2.033 | 20.329 | 25 |
| 2022-05-03 | 2.019 | 2.040 | 2.019 | 2.033 | 20.329 | 349 |
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.