AIR FRANCE-KLM INH. EO 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.880	11.955	11.740	11.850	11.850	3,364
2025-11-04	11.945	12.005	11.650	11.650	11.650	7,970
2025-11-03	11.580	12.025	11.580	12.025	12.025	6,032
2025-10-31	11.480	11.585	11.470	11.575	11.575	14,734
2025-10-30	11.245	11.500	11.240	11.500	11.500	19,779
2025-10-29	11.005	11.005	10.940	10.990	10.990	4,783
2025-10-28	11.140	11.140	10.940	11.015	11.015	17,527
2025-10-27	11.210	11.415	11.205	11.415	11.415	3,306
2025-10-24	11.315	11.330	11.040	11.255	11.255	23,328
2025-10-23	11.510	11.525	11.260	11.260	11.260	20,541
2025-10-22	11.680	11.740	11.530	11.740	11.740	4,924
2025-10-21	11.675	11.675	11.675	11.675	11.675	599
2025-10-20	11.920	11.920	11.685	11.850	11.850	601
2025-10-17	11.700	11.885	11.700	11.840	11.840	9,529
2025-10-16	11.860	12.035	11.760	12.035	12.035	16,455
2025-10-15	11.960	12.200	11.960	12.200	12.200	11,399
2025-10-14	11.250	11.715	11.160	11.715	11.715	1,608
2025-10-13	11.390	11.550	11.360	11.550	11.550	9,668
2025-10-10	11.650	11.650	11.400	11.400	11.400	22,109
2025-10-09	11.430	11.430	11.430	11.430	11.430	8,413
2025-10-08	11.550	11.550	11.335	11.430	11.430	1,127
2025-10-07	11.615	11.630	11.505	11.550	11.550	1,768
2025-10-06	11.200	11.495	11.080	11.495	11.495	12,620
2025-10-03	11.530	11.620	11.410	11.440	11.440	11,592
2025-10-02	11.500	11.500	11.365	11.485	11.485	3,105
2025-10-01	11.380	11.445	11.295	11.315	11.315	2,032
2025-09-30	11.570	11.570	11.570	11.570	11.570	0
2025-09-29	11.645	11.755	11.570	11.570	11.570	3,666
2025-09-26	11.680	11.700	11.580	11.670	11.670	1,205
2025-09-25	11.635	12.000	11.635	12.000	12.000	957
2025-09-24	11.800	11.800	11.740	11.740	11.740	1,194
2025-09-23	11.845	11.850	11.755	11.780	11.780	7,353
2025-09-22	11.895	11.895	11.895	11.895	11.895	0
2025-09-19	12.155	12.215	11.860	11.895	11.895	4,396
2025-09-18	12.340	12.395	12.065	12.255	12.255	3,920
2025-09-17	12.280	12.415	12.260	12.415	12.415	514
2025-09-16	12.485	12.485	12.150	12.170	12.170	64,094
2025-09-15	12.905	12.905	12.545	12.545	12.545	160
2025-09-12	12.975	12.975	12.975	12.975	12.975	50
2025-09-11	12.990	12.990	12.990	12.990	12.990	0
2025-09-10	13.385	13.385	13.385	13.385	13.385	0
2025-09-09	13.195	13.385	13.190	13.385	13.385	14,548
2025-09-08	13.355	13.355	13.120	13.170	13.170	1,953
2025-09-05	13.115	13.125	13.060	13.105	13.105	1,044
2025-09-04	12.910	13.020	12.850	12.850	12.850	2,806
2025-09-03	12.555	12.850	12.555	12.790	12.790	26,374
2025-09-02	13.225	13.225	12.500	12.500	12.500	68,951
2025-09-01	13.335	13.335	13.270	13.270	13.270	12,736
2025-08-29	13.595	13.595	13.595	13.595	13.595	0
2025-08-28	13.940	13.940	13.510	13.595	13.595	3,974
2025-08-27	13.895	13.895	13.640	13.645	13.645	4,058
2025-08-26	14.315	14.320	13.790	13.890	13.890	24,862
2025-08-25	14.940	15.175	14.600	14.600	14.600	14,430
2025-08-22	14.560	14.945	14.560	14.905	14.905	716
2025-08-21	14.305	14.570	14.240	14.570	14.570	2,720
2025-08-20	14.585	14.610	14.400	14.400	14.400	3,050
2025-08-19	14.650	14.790	14.620	14.755	14.755	365
2025-08-18	14.405	14.720	14.370	14.720	14.720	2,029
2025-08-15	14.185	14.500	14.185	14.500	14.500	4,675
2025-08-14	13.820	14.005	13.770	13.995	13.995	3,459

← NewerPage 5 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.