AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.003	2.020	1.985	1.985	19.849	4
2022-04-29	1.994	1.994	1.975	1.975	19.752	254
2022-04-28	2.006	2.012	2.006	2.012	20.119	626
2022-04-27	2.034	2.034	2.034	2.034	20.339	0
2022-04-26	2.034	2.034	2.034	2.034	20.339	0
2022-04-25	2.086	2.114	2.072	2.072	20.722	540
2022-04-22	2.089	2.108	2.089	2.108	21.079	45
2022-04-21	2.094	2.094	2.094	2.094	20.936	0
2022-04-20	2.094	2.094	2.094	2.094	20.936	0
2022-04-19	2.094	2.094	2.094	2.094	20.941	0
2022-04-14	2.095	2.095	2.095	2.095	20.951	0
2022-04-13	2.009	2.058	2.009	2.058	20.579	196
2022-04-12	2.029	2.029	2.029	2.029	20.288	0
2022-04-11	2.026	2.065	2.026	2.063	20.625	1,671
2022-04-08	2.025	2.039	2.024	2.024	20.242	783
2022-04-07	2.019	2.019	2.019	2.019	20.191	0
2022-04-06	2.053	2.055	2.001	2.019	20.191	4,706
2022-04-05	2.084	2.084	2.084	2.084	20.839	0
2022-04-04	2.113	2.113	2.075	2.084	20.839	1,488
2022-04-01	2.079	2.091	2.079	2.091	20.911	126
2022-03-31	2.140	2.140	2.088	2.088	20.880	197
2022-03-30	2.159	2.159	2.100	2.117	21.166	769
2022-03-29	2.027	2.027	2.027	2.027	20.267	0
2022-03-28	2.118	2.118	2.027	2.027	20.267	983
2022-03-25	2.055	2.073	2.016	2.016	20.160	1,939
2022-03-24	2.026	2.034	1.981	1.981	19.808	1,680
2022-03-23	2.067	2.067	2.022	2.022	20.216	377
2022-03-22	2.070	2.071	2.046	2.046	20.456	530
2022-03-21	2.015	2.015	2.013	2.013	20.125	33
2022-03-18	2.015	2.015	2.015	2.015	20.145	0
2022-03-17	1.965	1.990	1.965	1.990	19.900	58
2022-03-16	1.985	1.998	1.951	1.951	19.507	3,544
2022-03-15	1.889	1.964	1.885	1.964	19.635	3,978
2022-03-14	1.958	1.964	1.909	1.913	19.129	2,243
2022-03-11	1.917	1.939	1.879	1.879	18.792	5,030
2022-03-10	1.849	1.897	1.810	1.897	18.966	2,210
2022-03-09	1.812	1.883	1.803	1.847	18.466	4,604
2022-03-08	1.671	1.774	1.671	1.774	17.736	10,570
2022-03-07	1.570	1.756	1.570	1.756	17.562	6,085
2022-03-04	1.886	1.886	1.758	1.829	18.287	7,063
2022-03-03	1.941	2.014	1.915	2.014	20.140	5,155
2022-03-02	1.914	1.914	1.893	1.911	19.109	6,640
2022-03-01	2.035	2.035	1.916	1.942	19.420	9,862
2022-02-28	1.972	2.017	1.966	2.017	20.165	489
2022-02-25	1.996	2.075	1.965	2.066	20.660	2,969
2022-02-24	1.951	2.020	1.909	2.020	20.201	3,505
2022-02-23	2.108	2.108	2.059	2.059	20.589	5,799
2022-02-22	1.990	2.082	1.990	2.082	20.824	8,668
2022-02-21	2.122	2.122	2.053	2.053	20.533	3,286
2022-02-18	2.123	2.123	2.067	2.067	20.671	1,172
2022-02-17	2.148	2.182	2.107	2.114	21.140	6,695
2022-02-16	2.303	2.303	2.250	2.276	22.758	1,949
2022-02-15	2.193	2.282	2.193	2.282	22.819	251
2022-02-14	2.122	2.146	2.060	2.145	21.452	3,881
2022-02-11	2.271	2.290	2.239	2.239	22.391	605
2022-02-10	2.287	2.315	2.287	2.315	23.146	2,148
2022-02-09	2.257	2.297	2.257	2.271	22.712	1,175
2022-02-08	2.145	2.182	2.145	2.182	21.824	783
2022-02-07	2.087	2.087	2.087	2.087	20.865	0
2022-02-04	2.084	2.133	2.036	2.133	21.334	54

← NewerPage 20 of 22 · 1,279 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.