AIR FRANCE-KLM INH. EO 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.348 | 7.380 | 7.340 | 7.340 | 7.340 | 151 |
| 2024-11-21 | 7.158 | 7.424 | 7.158 | 7.424 | 7.424 | 8,483 |
| 2024-11-20 | 7.482 | 7.482 | 7.326 | 7.340 | 7.340 | 7,281 |
| 2024-11-19 | 7.618 | 7.618 | 7.336 | 7.400 | 7.400 | 7,432 |
| 2024-11-18 | 7.722 | 7.722 | 7.600 | 7.644 | 7.644 | 3,175 |
| 2024-11-15 | 7.702 | 7.842 | 7.700 | 7.808 | 7.808 | 4,741 |
| 2024-11-14 | 7.610 | 7.740 | 7.610 | 7.712 | 7.712 | 6,636 |
| 2024-11-13 | 7.514 | 7.618 | 7.514 | 7.546 | 7.546 | 3,022 |
| 2024-11-12 | 7.680 | 7.692 | 7.510 | 7.522 | 7.522 | 25,389 |
| 2024-11-11 | 7.790 | 7.856 | 7.740 | 7.844 | 7.844 | 45,159 |
| 2024-11-08 | 7.908 | 7.908 | 7.600 | 7.718 | 7.718 | 10,730 |
| 2024-11-07 | 7.940 | 8.030 | 7.872 | 7.942 | 7.942 | 34,012 |
| 2024-11-06 | 8.930 | 9.154 | 8.862 | 9.154 | 9.154 | 10,419 |
| 2024-11-05 | 8.714 | 8.780 | 8.714 | 8.774 | 8.774 | 1,210 |
| 2024-11-04 | 8.700 | 8.902 | 8.700 | 8.902 | 8.902 | 1,500 |
| 2024-11-01 | 8.806 | 8.840 | 8.640 | 8.840 | 8.840 | 4,154 |
| 2024-10-31 | 9.040 | 9.040 | 9.006 | 9.006 | 9.006 | 400 |
| 2024-10-30 | 9.186 | 9.186 | 9.186 | 9.186 | 9.186 | 0 |
| 2024-10-29 | 9.494 | 9.494 | 9.270 | 9.272 | 9.272 | 4,452 |
| 2024-10-28 | 9.536 | 9.536 | 9.374 | 9.454 | 9.454 | 4,819 |
| 2024-10-25 | 9.154 | 9.154 | 9.154 | 9.154 | 9.154 | 0 |
| 2024-10-24 | 9.100 | 9.182 | 9.030 | 9.030 | 9.030 | 37,101 |
| 2024-10-23 | 8.874 | 9.062 | 8.874 | 9.062 | 9.062 | 570 |
| 2024-10-22 | 8.974 | 9.076 | 8.924 | 9.076 | 9.076 | 7,935 |
| 2024-10-21 | 9.032 | 9.056 | 8.922 | 8.922 | 8.922 | 20,769 |
| 2024-10-18 | 9.016 | 9.056 | 9.016 | 9.056 | 9.056 | 730 |
| 2024-10-17 | 8.830 | 9.110 | 8.830 | 9.110 | 9.110 | 1,743 |
| 2024-10-16 | 8.620 | 8.726 | 8.620 | 8.726 | 8.726 | 2,218 |
| 2024-10-15 | 8.620 | 8.764 | 8.592 | 8.764 | 8.764 | 16,236 |
| 2024-10-14 | 8.330 | 8.398 | 8.200 | 8.348 | 8.348 | 0 |
| 2024-10-11 | 8.554 | 8.554 | 8.296 | 8.456 | 8.456 | 811 |
| 2024-10-10 | 8.576 | 8.606 | 8.512 | 8.538 | 8.538 | 24,845 |
| 2024-10-09 | 8.354 | 8.532 | 8.354 | 8.532 | 8.532 | 18,157 |
| 2024-10-08 | 8.224 | 8.326 | 8.224 | 8.240 | 8.240 | 7,241 |
| 2024-10-07 | 8.180 | 8.314 | 8.180 | 8.180 | 8.180 | 3,813 |
| 2024-10-04 | 8.020 | 8.290 | 8.020 | 8.290 | 8.290 | 2,220 |
| 2024-10-03 | 8.058 | 8.234 | 8.058 | 8.062 | 8.062 | 4,330 |
| 2024-10-02 | 8.184 | 8.252 | 8.006 | 8.020 | 8.020 | 41,817 |
| 2024-10-01 | 9.076 | 9.076 | 8.354 | 8.410 | 8.410 | 29,733 |
| 2024-09-30 | 9.206 | 9.206 | 9.074 | 9.074 | 9.074 | 9,610 |
| 2024-09-27 | 9.346 | 9.490 | 9.344 | 9.344 | 9.344 | 31,919 |
| 2024-09-26 | 9.250 | 9.300 | 9.196 | 9.196 | 9.196 | 23,414 |
| 2024-09-25 | 8.908 | 9.084 | 8.908 | 8.944 | 8.944 | 1,307 |
| 2024-09-24 | 8.500 | 8.548 | 8.434 | 8.434 | 8.434 | 61 |
| 2024-09-23 | 8.814 | 8.814 | 8.346 | 8.380 | 8.380 | 1,926 |
| 2024-09-20 | 8.924 | 8.930 | 8.850 | 8.850 | 8.850 | 4,968 |
| 2024-09-19 | 8.986 | 9.060 | 8.880 | 8.892 | 8.892 | 5,199 |
| 2024-09-18 | 8.484 | 8.674 | 8.484 | 8.634 | 8.634 | 10,181 |
| 2024-09-17 | 8.180 | 8.654 | 8.180 | 8.544 | 8.544 | 13,657 |
| 2024-09-16 | 8.212 | 8.310 | 8.212 | 8.310 | 8.310 | 1,000 |
| 2024-09-13 | 8.284 | 8.368 | 8.284 | 8.368 | 8.368 | 5,001 |
| 2024-09-12 | 8.178 | 8.182 | 8.170 | 8.182 | 8.182 | 2,601 |
| 2024-09-11 | 8.360 | 8.360 | 8.288 | 8.288 | 8.288 | 42,354 |
| 2024-09-10 | 8.152 | 8.152 | 8.072 | 8.072 | 8.072 | 1,523 |
| 2024-09-09 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2024-09-06 | 8.182 | 8.256 | 8.100 | 8.256 | 8.256 | 700 |
| 2024-09-05 | 8.056 | 8.296 | 8.056 | 8.242 | 8.242 | 2,272 |
| 2024-09-04 | 8.000 | 8.084 | 8.000 | 8.084 | 8.084 | 978 |
| 2024-09-03 | 8.232 | 8.232 | 8.232 | 8.232 | 8.232 | 10 |
| 2024-09-02 | 8.074 | 8.160 | 8.056 | 8.160 | 8.160 | 348 |
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.