AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.130	12.210	11.930	11.980	11.980	6,765
2026-07-24	11.430	11.750	11.430	11.750	11.750	7,109
2026-07-23	11.425	11.445	11.160	11.160	11.160	10,626
2026-07-22	11.910	11.915	11.610	11.635	11.635	8,432
2026-07-21	11.980	12.065	11.925	12.015	12.015	3,995
2026-07-20	12.045	12.300	11.915	12.055	12.055	14,411
2026-07-17	12.545	12.545	12.365	12.400	12.400	10,385
2026-07-16	12.995	12.995	12.745	12.905	12.905	8,282
2026-07-15	12.765	13.050	12.765	13.050	13.050	5,830
2026-07-14	12.565	12.865	12.540	12.850	12.850	13,931
2026-07-13	13.100	13.100	12.840	12.875	12.875	21,197
2026-07-10	13.320	13.560	13.205	13.255	13.255	9,091
2026-07-09	12.805	13.050	12.625	13.050	13.050	12,830
2026-07-08	13.455	13.480	12.790	12.805	12.805	20,430
2026-07-07	14.125	14.305	13.765	13.770	13.770	13,311
2026-07-06	13.285	13.390	13.260	13.390	13.390	4,345
2026-07-03	13.330	13.360	13.315	13.360	13.360	2,616
2026-07-02	13.340	13.410	13.270	13.410	13.410	1,017
2026-07-01	13.465	13.475	13.100	13.185	13.185	19,457
2026-06-30	13.460	13.725	13.400	13.640	13.640	7,790
2026-06-29	13.630	13.640	13.565	13.565	13.565	7,718
2026-06-26	13.815	13.955	13.750	13.930	13.930	21,185
2026-06-25	13.540	13.540	13.540	13.540	13.540	21,515
2026-06-24	12.855	13.540	12.845	13.540	13.540	38,598
2026-06-23	12.465	12.640	12.345	12.600	12.600	7,268
2026-06-22	12.395	12.445	12.270	12.400	12.400	10,257
2026-06-19	12.660	12.660	12.410	12.460	12.460	19,095
2026-06-18	12.240	12.560	12.240	12.530	12.530	14,789
2026-06-17	12.300	12.360	11.905	11.975	11.975	19,229
2026-06-16	12.420	12.420	12.215	12.300	12.300	5,071
2026-06-15	12.515	12.515	12.185	12.200	12.200	49,636
2026-06-12	11.895	12.050	11.705	11.870	11.870	18,746
2026-06-11	10.955	11.095	10.850	11.040	11.040	8,752
2026-06-10	11.185	11.185	10.935	10.990	10.990	14,114
2026-06-09	11.120	11.385	11.120	11.140	11.140	11,600
2026-06-08	11.045	11.205	11.030	11.115	11.115	15,352
2026-06-05	11.205	11.325	11.185	11.325	11.325	8,462
2026-06-04	11.525	11.650	11.355	11.405	11.405	8,475
2026-06-03	11.315	11.490	11.290	11.490	11.490	12,263
2026-06-02	11.725	11.725	11.425	11.440	11.440	9,752
2026-06-01	11.670	11.730	11.390	11.440	11.440	20,052
2026-05-29	11.695	11.865	11.650	11.730	11.730	38,603
2026-05-28	11.355	11.620	11.195	11.505	11.505	41,883
2026-05-27	11.280	11.620	11.280	11.600	11.600	31,983
2026-05-26	11.065	11.175	10.920	11.085	11.085	10,990
2026-05-25	11.245	11.355	10.985	10.985	10.985	31,241
2026-05-22	10.180	10.330	10.140	10.285	10.285	14,067
2026-05-21	10.145	10.430	10.065	10.095	10.095	22,580
2026-05-20	9.858	10.320	9.850	10.225	10.225	17,077
2026-05-19	10.105	10.175	9.872	9.874	9.874	45,894
2026-05-18	9.726	10.205	9.644	9.986	9.986	33,310
2026-05-15	10.000	10.000	9.830	9.900	9.900	12,882
2026-05-14	10.260	10.260	10.020	10.040	10.040	12,475
2026-05-13	10.120	10.190	10.020	10.190	10.190	16,012
2026-05-12	10.050	10.495	10.050	10.495	10.495	21,966
2026-05-11	10.100	10.190	9.896	9.896	9.896	26,525
2026-05-08	10.285	10.390	10.170	10.240	10.240	16,806
2026-05-07	10.600	10.740	10.450	10.650	10.650	30,816
2026-05-06	9.796	10.395	9.646	10.310	10.310	37,417
2026-05-05	8.962	9.390	8.962	9.390	9.390	24,279

← NewerPage 2 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.