AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.105	2.146	2.079	2.146	21.462	1,672
2022-02-02	2.142	2.144	2.071	2.095	20.951	2,394
2022-02-01	2.073	2.138	2.073	2.138	21.375	4,408
2022-01-31	2.045	2.045	2.011	2.029	20.288	399
2022-01-28	2.028	2.127	2.010	2.127	21.268	867
2022-01-27	2.070	2.114	2.065	2.114	21.140	218
2022-01-26	1.972	1.972	1.972	1.972	19.721	0
2022-01-25	1.982	2.019	1.972	1.972	19.721	976
2022-01-24	2.007	2.007	1.957	1.988	19.880	6,493
2022-01-21	2.018	2.044	2.006	2.044	20.441	6,693
2022-01-20	2.036	2.149	2.036	2.149	21.487	1,009
2022-01-19	2.093	2.137	2.023	2.137	21.370	5,685
2022-01-18	2.117	2.117	2.106	2.112	21.115	259
2022-01-17	2.144	2.239	2.144	2.239	22.391	499
2022-01-14	2.142	2.142	2.116	2.116	21.156	1,338
2022-01-13	2.142	2.142	2.142	2.142	21.421	223
2022-01-12	2.215	2.215	2.147	2.147	21.467	88
2022-01-11	2.220	2.264	2.182	2.264	22.636	1,839
2022-01-10	2.229	2.262	2.194	2.262	22.615	2,682
2022-01-07	2.153	2.154	2.112	2.114	21.135	3,381
2022-01-06	2.166	2.194	2.089	2.182	21.819	3,098
2022-01-05	2.252	2.252	2.154	2.154	21.538	2,664
2022-01-04	2.118	2.274	2.118	2.274	22.743	11,823
2022-01-03	2.000	2.088	2.000	2.019	20.186	964
2021-12-30	1.960	1.960	1.941	1.950	19.502	1,205
2021-12-29	2.006	2.006	1.985	1.985	19.854	1,155
2021-12-28	2.027	2.027	2.008	2.008	20.084	587
2021-12-27	1.983	2.023	1.983	1.996	19.956	173
2021-12-23	2.066	2.066	1.993	1.996	19.956	515
2021-12-22	2.002	2.010	2.002	2.010	20.099	979
2021-12-21	1.939	1.991	1.939	1.942	19.420	536
2021-12-20	1.882	1.924	1.870	1.924	19.236	1,768
2021-12-17	1.919	1.957	1.919	1.957	19.568	886
2021-12-16	1.943	1.943	1.941	1.941	19.405	78
2021-12-15	1.948	1.996	1.921	1.996	19.956	744
2021-12-14	1.960	1.960	1.940	1.940	19.395	436
2021-12-13	2.014	2.014	1.948	1.948	19.476	699
2021-12-10	1.998	2.014	1.998	2.014	20.140	6
2021-12-09	2.038	2.038	2.000	2.005	20.053	1,639
2021-12-08	1.996	2.074	1.996	2.074	20.737	859
2021-12-07	2.016	2.016	2.016	2.016	20.160	0
2021-12-06	1.936	2.016	1.903	2.016	20.160	2,350
2021-12-03	1.953	1.953	1.902	1.920	19.201	793
2021-12-02	1.912	1.931	1.899	1.917	19.165	297
2021-12-01	1.979	2.006	1.909	1.957	19.573	342
2021-11-30	1.873	1.946	1.864	1.946	19.456	1,655
2021-11-29	1.969	2.059	1.934	2.059	20.594	2,169
2021-11-26	1.965	1.976	1.921	1.921	19.211	1,424
2021-11-25	2.067	2.105	2.067	2.105	21.053	48
2021-11-24	2.105	2.105	2.105	2.105	21.053	0
2021-11-23	2.042	2.042	2.042	2.042	20.415	0
2021-11-22	2.108	2.108	1.970	2.042	20.415	548
2021-11-19	2.046	2.105	2.046	2.105	21.053	29
2021-11-18	5.410	5.410	5.410	5.410	54.101	0
2021-11-17	5.410	5.410	5.410	5.410	54.101	0
2021-11-16	5.410	5.410	5.410	5.410	54.101	0
2021-11-15	5.410	5.410	5.410	5.410	54.101	0
2021-11-12	5.410	5.410	5.410	5.410	54.101	0
2021-11-11	5.410	5.410	5.410	5.410	54.101	0
2021-11-10	5.410	5.410	5.410	5.410	54.101	0

← NewerPage 21 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.