AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.050	9.050	8.786	9.002	9.002	24,331
2026-04-30	8.910	9.126	8.652	9.034	9.034	66,242
2026-04-29	8.936	8.956	8.734	8.734	8.734	71,133
2026-04-28	9.000	9.042	8.900	8.936	8.936	22,132
2026-04-27	9.122	9.222	9.056	9.056	9.056	12,146
2026-04-24	9.306	9.476	9.184	9.260	9.260	22,615
2026-04-23	9.622	9.626	9.500	9.564	9.564	15,984
2026-04-22	9.842	9.892	9.676	9.698	9.698	13,262
2026-04-21	10.145	10.185	9.890	9.890	9.890	23,068
2026-04-20	10.205	10.280	10.120	10.210	10.210	21,853
2026-04-17	9.928	10.670	9.904	10.595	10.595	21,689
2026-04-16	10.255	10.310	9.824	9.824	9.824	17,404
2026-04-15	10.140	10.255	10.105	10.255	10.255	17,378
2026-04-14	9.882	10.160	9.818	10.150	10.150	23,514
2026-04-13	9.740	9.740	9.476	9.598	9.598	20,358
2026-04-10	9.886	10.255	9.858	10.105	10.105	18,197
2026-04-09	9.822	9.864	9.698	9.814	9.814	8,330
2026-04-08	10.015	10.225	9.924	9.924	9.924	53,135
2026-04-07	8.920	9.028	8.774	8.850	8.850	27,498
2026-04-02	8.928	9.072	8.890	9.060	9.060	24,547
2026-04-01	9.272	9.364	9.064	9.306	9.306	36,399
2026-03-31	8.590	8.730	8.514	8.514	8.514	12,192
2026-03-30	8.548	8.726	8.548	8.624	8.624	22,474
2026-03-27	8.926	8.926	8.750	8.790	8.790	21,630
2026-03-26	9.068	9.182	9.020	9.154	9.154	15,824
2026-03-25	9.294	9.320	9.102	9.114	9.114	15,565
2026-03-24	9.166	9.166	8.888	8.888	8.888	27,787
2026-03-23	8.580	9.510	8.426	9.258	9.258	41,262
2026-03-20	9.300	9.300	8.864	8.978	8.978	31,707
2026-03-19	9.376	9.376	9.056	9.076	9.076	26,637
2026-03-18	9.924	9.986	9.700	9.702	9.702	16,331
2026-03-17	9.510	9.870	9.448	9.720	9.720	22,662
2026-03-16	9.558	9.716	9.400	9.612	9.612	21,362
2026-03-13	9.524	9.706	9.524	9.582	9.582	3,359
2026-03-12	9.802	9.930	9.802	9.882	9.882	11,346
2026-03-11	9.886	10.080	9.810	10.010	10.010	21,452
2026-03-10	10.180	10.260	9.970	10.060	10.060	99,974
2026-03-09	9.550	9.804	9.550	9.696	9.696	48,026
2026-03-06	10.270	10.325	9.872	10.065	10.065	27,803
2026-03-05	10.225	10.605	10.000	10.000	10.000	43,328
2026-03-04	10.305	10.705	10.085	10.510	10.510	71,184
2026-03-03	10.830	10.830	10.095	10.240	10.240	57,536
2026-03-02	11.355	11.500	11.145	11.165	11.165	93,723
2026-02-27	13.180	13.205	12.280	12.315	12.315	48,815
2026-02-26	12.710	13.255	12.710	13.135	13.135	11,450
2026-02-25	12.990	12.990	12.795	12.870	12.870	3,234
2026-02-24	12.855	12.920	12.670	12.760	12.760	110,160
2026-02-23	12.870	13.155	12.755	13.140	13.140	14,048
2026-02-20	13.120	13.120	12.315	12.555	12.555	25,080
2026-02-19	12.415	13.380	12.415	13.180	13.180	253,736
2026-02-18	12.060	12.060	11.295	11.550	11.550	16,116
2026-02-17	11.650	12.025	11.650	11.990	11.990	35,165
2026-02-16	11.870	11.970	11.845	11.940	11.940	2,480
2026-02-13	11.730	11.845	11.695	11.695	11.695	3,430
2026-02-12	11.830	11.980	11.735	11.735	11.735	4,782
2026-02-11	12.090	12.090	11.900	11.900	11.900	8,069
2026-02-10	12.435	12.435	12.140	12.155	12.155	4,711
2026-02-09	12.120	12.490	12.120	12.455	12.455	11,587
2026-02-06	11.740	12.145	11.740	12.130	12.130	36,174
2026-02-05	11.590	11.800	11.480	11.800	11.800	9,362

← NewerPage 3 of 5 · 253 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.