AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.666 | 8.666 | 8.604 | 8.626 | 8.626 | 7,971 |
| 2025-05-20 | 8.612 | 8.818 | 8.426 | 8.426 | 8.426 | 2,793 |
| 2025-05-19 | 8.536 | 8.818 | 8.536 | 8.818 | 8.818 | 2,422 |
| 2025-05-16 | 8.570 | 8.676 | 8.520 | 8.676 | 8.676 | 21,822 |
| 2025-05-15 | 8.688 | 8.746 | 8.602 | 8.676 | 8.676 | 6,212 |
| 2025-05-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-05-13 | 8.492 | 8.560 | 8.400 | 8.400 | 8.400 | 10,523 |
| 2025-05-12 | 8.272 | 8.400 | 8.242 | 8.310 | 8.310 | 0 |
| 2025-05-09 | 8.124 | 8.152 | 8.116 | 8.152 | 8.152 | 1,395 |
| 2025-05-08 | 8.178 | 8.238 | 8.126 | 8.180 | 8.180 | 6,869 |
| 2025-05-07 | 8.184 | 8.234 | 8.052 | 8.072 | 8.072 | 5,016 |
| 2025-05-06 | 8.366 | 8.366 | 8.028 | 8.200 | 8.200 | 6,226 |
| 2025-05-05 | 8.356 | 8.400 | 8.266 | 8.322 | 8.322 | 23,314 |
| 2025-05-02 | 7.936 | 8.024 | 7.882 | 8.020 | 8.020 | 10,179 |
| 2025-04-30 | 7.562 | 7.730 | 7.306 | 7.700 | 7.700 | 5,814 |
| 2025-04-29 | 7.716 | 7.716 | 7.716 | 7.716 | 7.716 | 0 |
| 2025-04-28 | 7.744 | 7.760 | 7.670 | 7.716 | 7.716 | 13,919 |
| 2025-04-25 | 7.614 | 7.658 | 7.598 | 7.658 | 7.658 | 2,422 |
| 2025-04-24 | 7.658 | 7.658 | 7.524 | 7.592 | 7.592 | 11,962 |
| 2025-04-23 | 7.634 | 7.794 | 7.620 | 7.672 | 7.672 | 56,183 |
| 2025-04-22 | 7.398 | 7.410 | 7.290 | 7.380 | 7.380 | 23,321 |
| 2025-04-17 | 7.538 | 7.538 | 7.440 | 7.456 | 7.456 | 2,529 |
| 2025-04-16 | 7.694 | 7.694 | 7.694 | 7.694 | 7.694 | 0 |
| 2025-04-15 | 7.596 | 7.694 | 7.524 | 7.694 | 7.694 | 14,570 |
| 2025-04-14 | 7.534 | 7.624 | 7.534 | 7.578 | 7.578 | 20,522 |
| 2025-04-11 | 7.604 | 7.604 | 7.284 | 7.464 | 7.464 | 16,482 |
| 2025-04-10 | 8.100 | 8.100 | 7.674 | 7.700 | 7.700 | 6,036 |
| 2025-04-09 | 7.556 | 7.556 | 7.212 | 7.400 | 7.400 | 8,235 |
| 2025-04-08 | 7.526 | 7.840 | 7.526 | 7.662 | 7.662 | 18,784 |
| 2025-04-07 | 6.922 | 7.764 | 6.922 | 7.270 | 7.270 | 57,624 |
| 2025-04-04 | 7.830 | 7.830 | 7.448 | 7.448 | 7.448 | 16,771 |
| 2025-04-03 | 8.036 | 8.154 | 7.824 | 7.824 | 7.824 | 54,179 |
| 2025-04-02 | 8.398 | 8.500 | 8.378 | 8.500 | 8.500 | 202 |
| 2025-04-01 | 8.600 | 8.700 | 8.554 | 8.554 | 8.554 | 11,434 |
| 2025-03-31 | 8.908 | 8.930 | 8.554 | 8.554 | 8.554 | 28,475 |
| 2025-03-28 | 9.250 | 9.324 | 9.186 | 9.186 | 9.186 | 11,870 |
| 2025-03-27 | 9.416 | 9.416 | 8.976 | 9.262 | 9.262 | 18,724 |
| 2025-03-26 | 9.690 | 9.730 | 9.626 | 9.636 | 9.636 | 8,628 |
| 2025-03-25 | 9.548 | 9.866 | 9.548 | 9.726 | 9.726 | 5,098 |
| 2025-03-24 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2025-03-21 | 9.550 | 9.596 | 9.400 | 9.490 | 9.490 | 6,515 |
| 2025-03-20 | 10.090 | 10.090 | 9.722 | 9.722 | 9.722 | 6,346 |
| 2025-03-19 | 9.884 | 9.928 | 9.856 | 9.880 | 9.880 | 15,615 |
| 2025-03-18 | 10.130 | 10.240 | 10.070 | 10.120 | 10.120 | 15,348 |
| 2025-03-17 | 10.150 | 10.260 | 10.085 | 10.155 | 10.155 | 12,957 |
| 2025-03-14 | 9.950 | 9.950 | 9.790 | 9.854 | 9.854 | 23,619 |
| 2025-03-13 | 10.050 | 10.300 | 9.994 | 10.300 | 10.300 | 51,964 |
| 2025-03-12 | 10.245 | 10.265 | 9.960 | 10.045 | 10.045 | 30,215 |
| 2025-03-11 | 11.030 | 11.030 | 10.385 | 10.400 | 10.400 | 19,859 |
| 2025-03-10 | 11.455 | 11.455 | 11.125 | 11.435 | 11.435 | 60,232 |
| 2025-03-07 | 11.800 | 11.985 | 11.040 | 11.085 | 11.085 | 42,350 |
| 2025-03-06 | 9.952 | 12.155 | 9.952 | 12.155 | 12.155 | 210,023 |
| 2025-03-05 | 8.930 | 9.146 | 8.870 | 9.146 | 9.146 | 11,239 |
| 2025-03-04 | 8.898 | 8.902 | 8.668 | 8.804 | 8.804 | 5,498 |
| 2025-03-03 | 8.864 | 9.072 | 8.772 | 8.908 | 8.908 | 36,160 |
| 2025-02-28 | 8.808 | 8.940 | 8.808 | 8.828 | 8.828 | 3,387 |
| 2025-02-27 | 8.746 | 8.840 | 8.720 | 8.808 | 8.808 | 3,848 |
| 2025-02-26 | 8.624 | 8.928 | 8.590 | 8.590 | 8.590 | 40,729 |
| 2025-02-25 | 8.698 | 8.800 | 8.582 | 8.800 | 8.800 | 7,931 |
| 2025-02-24 | 8.458 | 8.760 | 8.436 | 8.500 | 8.500 | 6,172 |
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.