Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.042	9.094	8.770	9.000	9.000	2,344,601
2026-04-30	8.678	9.160	8.616	9.058	9.058	4,041,928
2026-04-29	8.912	8.944	8.716	8.726	8.726	2,548,426
2026-04-28	9.020	9.076	8.870	8.930	8.930	2,621,978
2026-04-27	9.298	9.300	9.024	9.038	9.038	2,257,410
2026-04-24	9.460	9.486	9.182	9.220	9.220	2,603,596
2026-04-23	9.598	9.670	9.440	9.584	9.584	1,725,522
2026-04-22	9.970	10.035	9.664	9.732	9.732	1,901,004
2026-04-21	10.200	10.240	9.868	9.896	9.896	2,488,680
2026-04-20	10.100	10.295	10.090	10.255	10.255	2,301,313
2026-04-17	9.886	10.710	9.838	10.530	10.530	5,585,463
2026-04-16	10.220	10.335	9.804	9.804	9.804	2,413,896
2026-04-15	10.150	10.280	10.040	10.220	10.220	1,613,691
2026-04-14	9.770	10.160	9.746	10.120	10.120	3,087,597
2026-04-13	9.796	9.820	9.430	9.638	9.638	3,332,597
2026-04-10	9.930	10.265	9.828	10.055	10.055	2,344,056
2026-04-09	9.750	9.914	9.660	9.826	9.826	2,060,825
2026-04-08	9.926	10.270	9.880	9.880	9.880	8,077,324
2026-04-07	9.024	9.072	8.762	8.880	8.880	2,058,201
2026-04-02	8.846	9.114	8.780	8.966	8.966	2,969,972
2026-04-01	9.300	9.468	9.052	9.322	9.322	4,045,321
2026-03-31	8.576	8.756	8.508	8.558	8.558	1,678,924
2026-03-30	8.578	8.764	8.500	8.616	8.616	1,978,593
2026-03-27	9.076	9.076	8.728	8.746	8.746	2,274,282
2026-03-26	9.060	9.200	9.000	9.138	9.138	1,429,574
2026-03-25	9.370	9.390	9.098	9.190	9.190	2,183,956
2026-03-24	9.210	9.236	8.858	8.988	8.988	2,847,835
2026-03-23	8.600	9.520	8.368	9.268	9.268	5,035,401
2026-03-20	9.276	9.368	8.814	8.920	8.920	2,691,383
2026-03-19	9.434	9.434	9.044	9.100	9.100	3,172,106
2026-03-18	9.938	9.994	9.642	9.700	9.700	1,466,216
2026-03-17	9.500	9.928	9.458	9.694	9.694	1,712,181
2026-03-16	9.580	9.750	9.386	9.586	9.586	1,806,135
2026-03-13	9.678	9.728	9.488	9.572	9.572	2,423,088
2026-03-12	9.980	9.980	9.792	9.880	9.880	1,867,654
2026-03-11	9.950	10.120	9.786	10.110	10.110	2,532,434
2026-03-10	10.360	10.420	9.952	10.010	10.010	2,557,584
2026-03-09	9.668	9.838	9.514	9.700	9.700	3,183,728
2026-03-06	10.300	10.435	9.860	10.090	10.090	3,117,323
2026-03-05	10.295	10.625	10.070	10.170	10.170	3,161,274
2026-03-04	10.345	10.725	10.065	10.420	10.420	3,797,972
2026-03-03	11.000	11.020	10.030	10.255	10.255	4,718,541
2026-03-02	11.190	11.550	11.055	11.140	11.140	4,875,979
2026-02-27	13.090	13.240	12.220	12.300	12.300	3,050,029
2026-02-26	12.880	13.315	12.665	13.140	13.140	1,952,022
2026-02-25	12.880	13.020	12.760	12.870	12.870	908,056
2026-02-24	12.900	13.000	12.645	12.715	12.715	1,840,332
2026-02-23	12.750	13.175	12.600	13.140	13.140	1,914,908
2026-02-20	13.000	13.240	12.280	12.570	12.570	2,334,974
2026-02-19	12.280	13.445	11.895	12.980	12.980	7,553,023
2026-02-18	12.095	12.120	11.180	11.615	11.615	2,515,267
2026-02-17	11.900	12.040	11.645	12.015	12.015	1,150,962
2026-02-16	11.880	11.985	11.790	11.915	11.915	686,839
2026-02-13	11.750	11.910	11.665	11.735	11.735	734,012
2026-02-12	11.960	12.030	11.715	11.790	11.790	819,621
2026-02-11	12.040	12.130	11.910	11.960	11.960	998,455
2026-02-10	12.495	12.595	12.070	12.155	12.155	1,474,301
2026-02-09	12.000	12.495	12.000	12.450	12.450	1,634,788
2026-02-06	11.700	12.175	11.680	12.055	12.055	3,820,231
2026-02-05	11.435	11.740	11.435	11.580	11.580	1,314,661

← NewerPage 3 of 5 · 255 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.