AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 13.770 | 13.815 | 13.170 | 13.170 | 13.170 | 8,291 |
| 2025-08-12 | 13.390 | 13.705 | 13.390 | 13.705 | 13.705 | 852 |
| 2025-08-11 | 13.410 | 13.450 | 13.255 | 13.315 | 13.315 | 8,063 |
| 2025-08-08 | 13.060 | 13.450 | 12.995 | 13.450 | 13.450 | 7,779 |
| 2025-08-07 | 13.250 | 13.325 | 13.085 | 13.220 | 13.220 | 12,637 |
| 2025-08-06 | 12.915 | 13.035 | 12.685 | 13.035 | 13.035 | 71,446 |
| 2025-08-05 | 12.590 | 12.920 | 12.590 | 12.695 | 12.695 | 39,519 |
| 2025-08-04 | 11.530 | 12.565 | 11.530 | 12.535 | 12.535 | 40,534 |
| 2025-08-01 | 11.480 | 11.480 | 11.090 | 11.095 | 11.095 | 4,763 |
| 2025-07-31 | 11.310 | 11.780 | 10.855 | 11.580 | 11.580 | 50,635 |
| 2025-07-30 | 11.055 | 11.185 | 11.055 | 11.185 | 11.185 | 55 |
| 2025-07-29 | 11.380 | 11.380 | 11.035 | 11.035 | 11.035 | 10,050 |
| 2025-07-28 | 11.370 | 11.525 | 11.185 | 11.185 | 11.185 | 3,602 |
| 2025-07-25 | 11.205 | 11.235 | 11.205 | 11.235 | 11.235 | 82 |
| 2025-07-24 | 11.045 | 11.280 | 11.045 | 11.210 | 11.210 | 2,490 |
| 2025-07-23 | 11.030 | 11.135 | 11.000 | 11.065 | 11.065 | 1,402 |
| 2025-07-22 | 11.140 | 11.140 | 10.980 | 10.980 | 10.980 | 420 |
| 2025-07-21 | 11.355 | 11.355 | 11.200 | 11.255 | 11.255 | 1,660 |
| 2025-07-18 | 11.145 | 11.345 | 11.140 | 11.155 | 11.155 | 955 |
| 2025-07-17 | 11.220 | 11.265 | 11.050 | 11.105 | 11.105 | 8,322 |
| 2025-07-16 | 11.065 | 11.065 | 11.065 | 11.065 | 11.065 | 0 |
| 2025-07-15 | 11.080 | 11.080 | 11.025 | 11.065 | 11.065 | 10,963 |
| 2025-07-14 | 10.750 | 10.980 | 10.690 | 10.690 | 10.690 | 4,942 |
| 2025-07-11 | 11.090 | 11.185 | 10.980 | 10.980 | 10.980 | 19,195 |
| 2025-07-10 | 10.695 | 11.040 | 10.650 | 11.005 | 11.005 | 4,881 |
| 2025-07-09 | 10.515 | 10.800 | 10.515 | 10.560 | 10.560 | 9,848 |
| 2025-07-08 | 10.140 | 10.490 | 10.140 | 10.470 | 10.470 | 3,722 |
| 2025-07-07 | 10.200 | 10.200 | 10.095 | 10.095 | 10.095 | 3,554 |
| 2025-07-04 | 9.892 | 9.930 | 9.892 | 9.918 | 9.918 | 6,915 |
| 2025-07-03 | 10.060 | 10.060 | 9.856 | 9.880 | 9.880 | 7,047 |
| 2025-07-02 | 9.918 | 10.015 | 9.898 | 10.015 | 10.015 | 3,734 |
| 2025-07-01 | 9.490 | 9.692 | 9.230 | 9.230 | 9.230 | 34,957 |
| 2025-06-30 | 9.072 | 9.102 | 8.960 | 9.098 | 9.098 | 3,090 |
| 2025-06-27 | 9.028 | 9.102 | 8.952 | 9.102 | 9.102 | 7,614 |
| 2025-06-26 | 8.948 | 9.028 | 8.922 | 9.028 | 9.028 | 5,275 |
| 2025-06-25 | 8.576 | 8.590 | 8.480 | 8.570 | 8.570 | 12,436 |
| 2025-06-24 | 8.450 | 8.600 | 8.346 | 8.498 | 8.498 | 36,024 |
| 2025-06-23 | 7.776 | 7.890 | 7.768 | 7.838 | 7.838 | 13,838 |
| 2025-06-20 | 7.888 | 8.018 | 7.848 | 7.948 | 7.948 | 24,123 |
| 2025-06-19 | 7.870 | 7.894 | 7.720 | 7.744 | 7.744 | 13,596 |
| 2025-06-18 | 8.052 | 8.070 | 7.916 | 7.996 | 7.996 | 33,003 |
| 2025-06-17 | 8.200 | 8.242 | 8.068 | 8.068 | 8.068 | 13,493 |
| 2025-06-16 | 8.180 | 8.398 | 8.070 | 8.286 | 8.286 | 28,306 |
| 2025-06-13 | 8.250 | 8.376 | 8.000 | 8.000 | 8.000 | 108,893 |
| 2025-06-12 | 8.870 | 8.966 | 8.688 | 8.700 | 8.700 | 41,408 |
| 2025-06-11 | 9.430 | 9.608 | 9.390 | 9.608 | 9.608 | 3,973 |
| 2025-06-10 | 9.294 | 9.440 | 9.294 | 9.306 | 9.306 | 1,529 |
| 2025-06-09 | 9.274 | 9.682 | 9.274 | 9.682 | 9.682 | 1,691 |
| 2025-06-06 | 9.268 | 9.342 | 9.194 | 9.194 | 9.194 | 6,859 |
| 2025-06-05 | 9.794 | 9.794 | 9.454 | 9.454 | 9.454 | 30,661 |
| 2025-06-04 | 9.894 | 9.930 | 9.754 | 9.832 | 9.832 | 24,539 |
| 2025-06-03 | 9.874 | 9.926 | 9.746 | 9.746 | 9.746 | 5,689 |
| 2025-06-02 | 9.562 | 9.870 | 9.528 | 9.870 | 9.870 | 6,437 |
| 2025-05-30 | 9.562 | 9.778 | 9.562 | 9.778 | 9.778 | 4,305 |
| 2025-05-29 | 9.306 | 9.540 | 9.286 | 9.286 | 9.286 | 10,424 |
| 2025-05-28 | 9.210 | 9.276 | 9.184 | 9.184 | 9.184 | 5,543 |
| 2025-05-27 | 8.822 | 9.082 | 8.822 | 9.082 | 9.082 | 29,469 |
| 2025-05-26 | 8.662 | 8.890 | 8.662 | 8.700 | 8.700 | 18,647 |
| 2025-05-23 | 8.600 | 8.760 | 8.308 | 8.490 | 8.490 | 32,093 |
| 2025-05-22 | 8.554 | 8.554 | 8.492 | 8.498 | 8.498 | 3,555 |
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.