Air France-KLM SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.245	11.735	11.180	11.735	11.735	1,158,251
2026-07-23	11.550	11.560	11.180	11.235	11.235	1,102,020
2026-07-22	11.990	12.040	11.575	11.630	11.630	1,388,613
2026-07-21	11.950	12.085	11.880	12.025	12.025	591,267
2026-07-20	12.150	12.315	11.915	12.020	12.020	1,458,948
2026-07-17	12.700	12.720	12.330	12.410	12.410	1,112,937
2026-07-16	13.090	13.090	12.720	12.895	12.895	639,398
2026-07-15	12.830	13.080	12.685	13.080	13.080	876,381
2026-07-14	12.675	12.860	12.335	12.830	12.830	1,235,240
2026-07-13	12.930	13.160	12.805	12.890	12.890	845,199
2026-07-10	13.100	13.590	13.080	13.330	13.330	1,127,533
2026-07-09	12.975	13.080	12.570	13.080	13.080	1,123,491
2026-07-08	13.470	13.565	12.770	12.840	12.840	2,023,514
2026-07-07	14.000	14.430	13.705	13.740	13.740	2,078,853
2026-07-06	13.390	13.500	13.235	13.405	13.405	624,307
2026-07-03	13.445	13.450	13.260	13.395	13.395	582,642
2026-07-02	13.160	13.445	13.100	13.445	13.445	1,064,114
2026-07-01	13.555	13.610	13.090	13.215	13.215	1,279,483
2026-06-30	13.600	13.715	13.340	13.670	13.670	1,161,955
2026-06-29	13.905	13.905	13.495	13.540	13.540	1,066,629
2026-06-26	13.725	13.990	13.610	13.980	13.980	1,114,177
2026-06-25	13.585	13.995	13.525	13.860	13.860	1,782,510
2026-06-24	12.645	13.545	12.645	13.545	13.545	3,319,201
2026-06-23	12.320	12.660	12.230	12.525	12.525	880,479
2026-06-22	12.430	12.550	12.250	12.435	12.435	914,620
2026-06-19	12.475	12.720	12.385	12.455	12.455	1,738,471
2026-06-18	12.000	12.590	11.995	12.580	12.580	2,018,126
2026-06-17	12.300	12.390	11.810	12.030	12.030	1,102,625
2026-06-16	12.315	12.445	12.185	12.300	12.300	980,465
2026-06-15	12.540	12.625	12.145	12.260	12.260	2,638,504
2026-06-12	11.475	12.050	11.430	11.855	11.855	3,978,004
2026-06-11	10.985	11.145	10.850	10.940	10.940	1,366,716
2026-06-10	11.250	11.265	10.935	11.015	11.015	1,390,924
2026-06-09	11.115	11.455	10.995	11.120	11.120	1,272,959
2026-06-08	11.010	11.270	10.885	11.100	11.100	1,381,593
2026-06-05	11.130	11.375	11.085	11.325	11.325	1,598,238
2026-06-04	11.400	11.680	11.355	11.465	11.465	1,076,278
2026-06-03	11.310	11.520	11.190	11.400	11.400	1,081,633
2026-06-02	11.550	11.775	11.415	11.415	11.415	1,129,081
2026-06-01	11.585	11.770	11.285	11.490	11.490	1,857,870
2026-05-29	11.700	11.890	11.640	11.735	11.735	2,107,065
2026-05-28	11.350	11.625	11.185	11.505	11.505	1,415,928
2026-05-27	11.180	11.640	11.150	11.460	11.460	2,385,480
2026-05-26	11.010	11.210	10.910	11.110	11.110	2,422,100
2026-05-25	10.790	11.365	10.790	10.895	10.895	3,985,246
2026-05-22	10.300	10.380	10.095	10.255	10.255	1,688,404
2026-05-21	10.250	10.425	10.045	10.090	10.090	1,538,376
2026-05-20	9.860	10.420	9.802	10.190	10.190	2,189,593
2026-05-19	10.150	10.185	9.874	9.878	9.878	1,252,404
2026-05-18	9.804	10.235	9.636	9.990	9.990	2,085,759
2026-05-15	9.980	10.015	9.830	9.994	9.994	1,636,914
2026-05-14	10.325	10.330	9.980	10.120	10.120	1,463,133
2026-05-13	10.195	10.300	9.982	10.205	10.205	1,477,538
2026-05-12	10.050	10.310	9.980	10.145	10.145	1,581,741
2026-05-11	10.105	10.230	10.010	10.155	10.155	1,752,559
2026-05-08	10.370	10.415	10.185	10.210	10.210	2,401,064
2026-05-07	10.300	10.765	10.300	10.620	10.620	3,587,679
2026-05-06	9.650	10.420	9.608	10.305	10.305	6,963,056
2026-05-05	8.940	9.406	8.900	9.406	9.406	3,284,401
2026-05-04	9.042	9.094	8.770	9.000	9.000	2,344,601

← NewerPage 2 of 5 · 254 trading daysOlder →

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.