AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.395	11.525	11.340	11.525	11.525	5,988
2026-02-03	11.330	11.460	11.315	11.405	11.405	16,241
2026-02-02	11.100	11.375	11.100	11.345	11.345	18,122
2026-01-30	10.705	10.900	10.705	10.865	10.865	13,235
2026-01-29	10.705	10.705	10.500	10.570	10.570	8,494
2026-01-28	10.330	10.675	10.330	10.630	10.630	12,373
2026-01-27	10.440	10.500	10.360	10.395	10.395	14,721
2026-01-26	10.545	10.580	10.470	10.580	10.580	4,861
2026-01-23	10.890	10.890	10.465	10.600	10.600	16,067
2026-01-22	11.070	11.195	10.985	11.095	11.095	50,507
2026-01-21	10.770	10.980	10.745	10.790	10.790	15,279
2026-01-20	10.685	10.690	10.525	10.565	10.565	16,320
2026-01-19	10.590	10.630	10.525	10.595	10.595	9,717
2026-01-16	11.105	11.105	10.805	10.900	10.900	6,407
2026-01-15	10.865	11.045	10.760	10.960	10.960	109,034
2026-01-14	10.900	10.965	10.665	10.665	10.665	65,502
2026-01-13	11.270	11.530	11.230	11.300	11.300	49,498
2026-01-12	11.235	11.360	11.115	11.225	11.225	18,665
2026-01-09	11.735	11.800	11.340	11.375	11.375	27,525
2026-01-08	12.070	12.070	11.825	11.840	11.840	4,870
2026-01-07	12.420	12.420	12.020	12.030	12.030	4,253
2026-01-06	12.200	12.235	12.035	12.165	12.165	8,541
2026-01-05	12.050	12.050	11.595	11.860	11.860	22,124
2026-01-02	11.970	12.255	11.970	12.225	12.225	2,505
2025-12-30	11.390	11.450	11.370	11.405	11.405	1,674
2025-12-29	11.345	11.390	11.225	11.325	11.325	3,899
2025-12-23	11.590	11.590	11.305	11.305	11.305	1,239
2025-12-22	11.640	11.720	11.525	11.720	11.720	3,122
2025-12-19	11.860	11.860	11.670	11.670	11.670	4,528
2025-12-18	12.030	12.030	12.030	12.030	12.030	25,491
2025-12-17	12.030	12.030	12.030	12.030	12.030	26,768
2025-12-16	11.450	12.030	11.450	12.030	12.030	55,827
2025-12-15	11.105	11.105	11.105	11.105	11.105	4,263
2025-12-12	10.895	11.135	10.865	11.105	11.105	6,129
2025-12-11	10.220	10.655	10.220	10.655	10.655	16,557
2025-12-10	10.465	10.465	10.165	10.165	10.165	10,610
2025-12-09	10.070	10.430	10.040	10.410	10.410	29,426
2025-12-08	10.965	10.965	10.965	10.965	10.965	9,161
2025-12-05	10.930	10.965	10.870	10.965	10.965	11,847
2025-12-04	11.155	11.220	10.910	11.220	11.220	2,004
2025-12-03	11.100	11.230	11.010	11.065	11.065	18,205
2025-12-02	11.125	11.225	11.070	11.150	11.150	23,595
2025-12-01	11.345	11.500	11.180	11.365	11.365	30,001
2025-11-28	10.550	10.615	10.525	10.565	10.565	7,253
2025-11-27	10.685	10.790	10.580	10.630	10.630	4,660
2025-11-26	10.715	10.735	10.510	10.715	10.715	13,417
2025-11-25	10.325	10.600	10.255	10.590	10.590	32,195
2025-11-24	10.350	10.600	10.350	10.540	10.540	21,101
2025-11-21	9.568	10.160	9.568	10.160	10.160	38,659
2025-11-20	9.562	9.656	9.432	9.610	9.610	10,002
2025-11-19	9.294	9.574	9.284	9.564	9.564	12,173
2025-11-18	9.206	9.318	9.182	9.256	9.256	6,990
2025-11-17	9.618	9.618	9.398	9.398	9.398	14,306
2025-11-14	9.848	9.872	9.654	9.668	9.668	17,983
2025-11-13	9.876	10.045	9.864	9.910	9.910	19,994
2025-11-12	9.654	9.710	9.616	9.696	9.696	13,379
2025-11-11	9.724	9.724	9.576	9.602	9.602	4,098
2025-11-10	9.924	10.115	9.758	9.758	9.758	21,840
2025-11-07	10.090	10.090	9.604	9.642	9.642	42,633
2025-11-06	10.270	10.510	10.040	10.135	10.135	152,257

← NewerPage 4 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.