Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.188 | 8.230 | 8.050 | 8.050 | 8.050 | 846,573 |
| 2024-09-05 | 8.034 | 8.332 | 8.034 | 8.224 | 8.224 | 998,734 |
| 2024-09-04 | 8.104 | 8.188 | 7.950 | 8.084 | 8.084 | 648,328 |
| 2024-09-03 | 8.360 | 8.360 | 8.112 | 8.212 | 8.212 | 1,016,419 |
| 2024-09-02 | 8.186 | 8.196 | 8.020 | 8.184 | 8.184 | 640,893 |
| 2024-08-30 | 7.968 | 8.244 | 7.968 | 8.222 | 8.222 | 1,916,188 |
| 2024-08-29 | 7.798 | 7.994 | 7.796 | 7.898 | 7.898 | 693,616 |
| 2024-08-28 | 7.840 | 7.900 | 7.750 | 7.804 | 7.804 | 643,112 |
| 2024-08-27 | 7.660 | 7.890 | 7.630 | 7.820 | 7.820 | 1,430,633 |
| 2024-08-26 | 7.660 | 7.686 | 7.558 | 7.660 | 7.660 | 634,574 |
| 2024-08-23 | 7.512 | 7.670 | 7.500 | 7.644 | 7.644 | 823,201 |
| 2024-08-22 | 7.580 | 7.660 | 7.490 | 7.516 | 7.516 | 778,334 |
| 2024-08-21 | 7.562 | 7.756 | 7.530 | 7.576 | 7.576 | 882,055 |
| 2024-08-20 | 7.644 | 7.772 | 7.536 | 7.556 | 7.556 | 961,875 |
| 2024-08-19 | 7.784 | 7.858 | 7.596 | 7.604 | 7.604 | 1,295,234 |
| 2024-08-16 | 7.780 | 7.800 | 7.668 | 7.750 | 7.750 | 587,048 |
| 2024-08-15 | 7.594 | 7.834 | 7.520 | 7.744 | 7.744 | 964,646 |
| 2024-08-14 | 7.730 | 7.794 | 7.546 | 7.610 | 7.610 | 751,218 |
| 2024-08-13 | 7.658 | 7.674 | 7.432 | 7.602 | 7.602 | 766,279 |
| 2024-08-12 | 7.732 | 7.762 | 7.570 | 7.656 | 7.656 | 565,146 |
| 2024-08-09 | 7.670 | 7.910 | 7.670 | 7.692 | 7.692 | 699,454 |
| 2024-08-08 | 7.732 | 7.756 | 7.620 | 7.642 | 7.642 | 755,346 |
| 2024-08-07 | 7.912 | 7.916 | 7.732 | 7.762 | 7.762 | 694,034 |
| 2024-08-06 | 7.804 | 7.884 | 7.642 | 7.832 | 7.832 | 710,273 |
| 2024-08-05 | 7.736 | 7.826 | 7.412 | 7.746 | 7.746 | 1,602,910 |
| 2024-08-02 | 7.924 | 7.974 | 7.788 | 7.944 | 7.944 | 1,538,347 |
| 2024-08-01 | 8.170 | 8.170 | 7.836 | 7.926 | 7.926 | 1,473,798 |
| 2024-07-31 | 8.260 | 8.326 | 8.220 | 8.220 | 8.220 | 567,663 |
| 2024-07-30 | 8.224 | 8.276 | 8.118 | 8.246 | 8.246 | 794,767 |
| 2024-07-29 | 8.328 | 8.384 | 8.186 | 8.254 | 8.254 | 746,076 |
| 2024-07-26 | 8.310 | 8.522 | 8.268 | 8.332 | 8.332 | 1,484,907 |
| 2024-07-25 | 7.880 | 8.410 | 7.750 | 8.332 | 8.332 | 2,820,245 |
| 2024-07-24 | 7.942 | 8.108 | 7.906 | 7.920 | 7.920 | 1,162,392 |
| 2024-07-23 | 8.000 | 8.010 | 7.876 | 7.928 | 7.928 | 1,396,938 |
| 2024-07-22 | 8.120 | 8.146 | 8.002 | 8.064 | 8.064 | 1,285,095 |
| 2024-07-19 | 8.340 | 8.340 | 8.120 | 8.174 | 8.174 | 1,086,103 |
| 2024-07-18 | 8.364 | 8.516 | 8.200 | 8.342 | 8.342 | 1,291,369 |
| 2024-07-17 | 8.000 | 8.304 | 8.000 | 8.304 | 8.304 | 1,697,426 |
| 2024-07-16 | 8.000 | 8.040 | 7.830 | 7.982 | 7.982 | 1,208,754 |
| 2024-07-15 | 8.050 | 8.116 | 7.996 | 8.030 | 8.030 | 973,768 |
| 2024-07-12 | 8.046 | 8.158 | 7.966 | 8.046 | 8.046 | 1,998,527 |
| 2024-07-11 | 8.352 | 8.390 | 8.090 | 8.164 | 8.164 | 1,749,643 |
| 2024-07-10 | 8.332 | 8.526 | 8.260 | 8.260 | 8.260 | 916,268 |
| 2024-07-09 | 8.560 | 8.600 | 8.266 | 8.306 | 8.306 | 1,170,801 |
| 2024-07-08 | 8.360 | 8.672 | 8.300 | 8.554 | 8.554 | 1,473,635 |
| 2024-07-05 | 8.360 | 8.490 | 8.300 | 8.358 | 8.358 | 1,387,809 |
| 2024-07-04 | 8.302 | 8.434 | 8.176 | 8.276 | 8.276 | 1,178,460 |
| 2024-07-03 | 8.260 | 8.436 | 8.164 | 8.360 | 8.360 | 1,696,151 |
| 2024-07-02 | 8.000 | 8.240 | 7.920 | 8.190 | 8.190 | 1,889,244 |
| 2024-07-01 | 8.420 | 8.480 | 7.872 | 8.100 | 8.100 | 3,490,756 |
| 2024-06-28 | 8.466 | 8.466 | 7.988 | 8.228 | 8.228 | 4,386,497 |
| 2024-06-27 | 8.896 | 8.946 | 8.586 | 8.586 | 8.586 | 1,694,397 |
| 2024-06-26 | 9.250 | 9.266 | 8.858 | 8.872 | 8.872 | 2,267,490 |
| 2024-06-25 | 9.384 | 9.400 | 9.200 | 9.236 | 9.236 | 1,123,075 |
| 2024-06-24 | 9.380 | 9.540 | 9.336 | 9.438 | 9.438 | 822,945 |
| 2024-06-21 | 9.522 | 9.522 | 9.352 | 9.352 | 9.352 | 1,579,198 |
| 2024-06-20 | 9.678 | 9.770 | 9.534 | 9.534 | 9.534 | 1,289,905 |
| 2024-06-19 | 9.738 | 9.820 | 9.662 | 9.692 | 9.692 | 677,943 |
| 2024-06-18 | 9.800 | 9.890 | 9.628 | 9.738 | 9.738 | 1,525,386 |
| 2024-06-17 | 9.690 | 9.828 | 9.360 | 9.474 | 9.474 | 1,582,538 |
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.