AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.364 | 8.504 | 8.350 | 8.504 | 8.504 | 3,970 |
| 2025-02-20 | 8.456 | 8.456 | 8.326 | 8.346 | 8.346 | 1,350 |
| 2025-02-19 | 8.590 | 8.606 | 8.384 | 8.410 | 8.410 | 18,243 |
| 2025-02-18 | 8.710 | 8.728 | 8.534 | 8.690 | 8.690 | 33,543 |
| 2025-02-17 | 8.520 | 8.716 | 8.460 | 8.460 | 8.460 | 9,182 |
| 2025-02-14 | 8.512 | 8.596 | 8.504 | 8.506 | 8.506 | 6,360 |
| 2025-02-13 | 8.500 | 8.600 | 8.266 | 8.458 | 8.458 | 24,456 |
| 2025-02-12 | 8.300 | 8.310 | 8.020 | 8.020 | 8.020 | 6,936 |
| 2025-02-11 | 8.080 | 8.460 | 8.080 | 8.460 | 8.460 | 12,071 |
| 2025-02-10 | 8.170 | 8.350 | 8.170 | 8.350 | 8.350 | 4,464 |
| 2025-02-07 | 8.376 | 8.376 | 8.220 | 8.238 | 8.238 | 42,770 |
| 2025-02-06 | 7.940 | 8.292 | 7.930 | 8.250 | 8.250 | 20,676 |
| 2025-02-05 | 8.046 | 8.072 | 7.760 | 7.760 | 7.760 | 1,630 |
| 2025-02-04 | 7.880 | 8.134 | 7.820 | 8.134 | 8.134 | 3,131 |
| 2025-02-03 | 7.814 | 7.850 | 7.736 | 7.850 | 7.850 | 6,242 |
| 2025-01-31 | 8.068 | 8.100 | 8.000 | 8.000 | 8.000 | 1,330 |
| 2025-01-30 | 7.872 | 8.120 | 7.872 | 8.042 | 8.042 | 23,273 |
| 2025-01-29 | 7.912 | 7.912 | 7.660 | 7.660 | 7.660 | 3,295 |
| 2025-01-28 | 7.700 | 7.990 | 7.700 | 7.866 | 7.866 | 8,897 |
| 2025-01-27 | 7.610 | 7.698 | 7.610 | 7.698 | 7.698 | 2,935 |
| 2025-01-24 | 7.434 | 7.434 | 7.434 | 7.434 | 7.434 | 0 |
| 2025-01-23 | 7.476 | 7.548 | 7.414 | 7.434 | 7.434 | 3,284 |
| 2025-01-22 | 7.490 | 7.506 | 7.360 | 7.468 | 7.468 | 7,238 |
| 2025-01-21 | 7.256 | 7.398 | 7.216 | 7.390 | 7.390 | 3,343 |
| 2025-01-20 | 7.244 | 7.264 | 7.196 | 7.264 | 7.264 | 6,365 |
| 2025-01-17 | 7.206 | 7.250 | 7.200 | 7.200 | 7.200 | 6,285 |
| 2025-01-16 | 7.078 | 7.120 | 7.012 | 7.022 | 7.022 | 2,372 |
| 2025-01-15 | 7.138 | 7.238 | 7.026 | 7.238 | 7.238 | 6,611 |
| 2025-01-14 | 7.166 | 7.380 | 7.160 | 7.330 | 7.330 | 5,017 |
| 2025-01-13 | 7.034 | 7.114 | 7.000 | 7.066 | 7.066 | 7,938 |
| 2025-01-10 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 5,519 |
| 2025-01-09 | 7.468 | 7.528 | 7.300 | 7.300 | 7.300 | 16,966 |
| 2025-01-08 | 7.740 | 7.834 | 7.740 | 7.834 | 7.834 | 3,283 |
| 2025-01-07 | 7.580 | 7.714 | 7.580 | 7.714 | 7.714 | 3,912 |
| 2025-01-06 | 7.520 | 7.666 | 7.480 | 7.654 | 7.654 | 2,322 |
| 2025-01-03 | 7.930 | 7.930 | 7.516 | 7.560 | 7.560 | 10,590 |
| 2025-01-02 | 8.220 | 8.250 | 8.072 | 8.084 | 8.084 | 6,203 |
| 2024-12-30 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2024-12-27 | 8.110 | 8.110 | 8.000 | 8.070 | 8.070 | 8,156 |
| 2024-12-23 | 7.960 | 8.098 | 7.960 | 8.060 | 8.060 | 2,925 |
| 2024-12-20 | 8.062 | 8.062 | 7.874 | 7.902 | 7.902 | 6,340 |
| 2024-12-19 | 8.300 | 8.512 | 8.300 | 8.446 | 8.446 | 51,821 |
| 2024-12-18 | 8.100 | 8.388 | 8.100 | 8.348 | 8.348 | 8,942 |
| 2024-12-17 | 7.904 | 8.100 | 7.900 | 7.988 | 7.988 | 10,673 |
| 2024-12-16 | 7.958 | 8.040 | 7.836 | 7.900 | 7.900 | 7,721 |
| 2024-12-13 | 7.950 | 8.052 | 7.950 | 7.996 | 7.996 | 5,020 |
| 2024-12-12 | 7.912 | 8.030 | 7.912 | 7.968 | 7.968 | 7,252 |
| 2024-12-11 | 7.688 | 7.708 | 7.628 | 7.646 | 7.646 | 927 |
| 2024-12-10 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-12-09 | 7.676 | 7.676 | 7.556 | 7.570 | 7.570 | 2,150 |
| 2024-12-06 | 7.640 | 7.800 | 7.640 | 7.670 | 7.670 | 14,792 |
| 2024-12-05 | 7.306 | 7.638 | 7.306 | 7.624 | 7.624 | 15,973 |
| 2024-12-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 755 |
| 2024-12-03 | 7.338 | 7.352 | 7.220 | 7.220 | 7.220 | 1,814 |
| 2024-12-02 | 7.276 | 7.276 | 7.200 | 7.200 | 7.200 | 510 |
| 2024-11-29 | 7.416 | 7.416 | 7.352 | 7.394 | 7.394 | 288 |
| 2024-11-28 | 7.238 | 7.238 | 7.238 | 7.238 | 7.238 | 0 |
| 2024-11-27 | 7.340 | 7.340 | 7.238 | 7.238 | 7.238 | 4,151 |
| 2024-11-26 | 7.532 | 7.532 | 7.462 | 7.492 | 7.492 | 5,342 |
| 2024-11-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
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.