Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.400	11.545	11.290	11.450	11.450	1,007,069
2026-02-03	11.425	11.475	11.295	11.430	11.430	1,016,285
2026-02-02	10.940	11.400	10.900	11.315	11.315	2,092,835
2026-01-30	10.750	10.950	10.620	10.810	10.810	1,583,894
2026-01-29	10.690	10.735	10.485	10.590	10.590	1,056,621
2026-01-28	10.320	10.715	10.265	10.600	10.600	1,220,470
2026-01-27	10.525	10.535	10.345	10.420	10.420	1,281,084
2026-01-26	10.650	10.675	10.405	10.495	10.495	1,185,635
2026-01-23	11.010	11.055	10.425	10.685	10.685	3,097,696
2026-01-22	10.975	11.260	10.950	11.040	11.040	1,878,014
2026-01-21	10.680	10.985	10.675	10.745	10.745	1,267,046
2026-01-20	10.635	10.715	10.505	10.585	10.585	930,221
2026-01-19	10.495	10.630	10.410	10.580	10.580	1,650,114
2026-01-16	11.100	11.140	10.810	10.810	10.810	816,017
2026-01-15	10.755	11.060	10.720	10.965	10.965	1,636,462
2026-01-14	10.890	11.000	10.650	10.690	10.690	3,350,648
2026-01-13	11.345	11.590	11.210	11.270	11.270	1,861,297
2026-01-12	11.300	11.375	11.075	11.245	11.245	1,150,676
2026-01-09	11.900	11.900	11.310	11.360	11.360	2,122,527
2026-01-08	12.065	12.120	11.795	11.870	11.870	1,349,378
2026-01-07	12.365	12.560	12.020	12.050	12.050	1,465,381
2026-01-06	12.000	12.265	11.985	12.135	12.135	1,690,165
2026-01-05	12.300	12.320	11.550	11.890	11.890	3,132,532
2026-01-02	11.640	12.355	11.585	12.275	12.275	1,731,307
2025-12-31	11.355	11.635	11.340	11.565	11.565	392,536
2025-12-30	11.350	11.485	11.270	11.440	11.440	671,337
2025-12-29	11.320	11.420	11.200	11.375	11.375	812,782
2025-12-24	11.335	11.400	11.280	11.310	11.310	330,839
2025-12-23	11.650	11.695	11.335	11.335	11.335	844,601
2025-12-22	11.740	11.740	11.490	11.620	11.620	779,589
2025-12-19	11.810	11.895	11.635	11.665	11.665	1,118,982
2025-12-18	11.600	11.815	11.525	11.775	11.775	757,080
2025-12-17	11.865	11.865	11.510	11.650	11.650	1,476,244
2025-12-16	11.300	12.000	11.280	11.900	11.900	3,066,717
2025-12-15	11.115	11.365	11.110	11.325	11.325	1,309,370
2025-12-12	10.840	11.190	10.825	11.115	11.115	2,594,870
2025-12-11	10.160	10.690	10.155	10.690	10.690	2,850,347
2025-12-10	10.440	10.540	10.120	10.120	10.120	1,704,177
2025-12-09	10.830	10.830	9.980	10.425	10.425	5,361,142
2025-12-08	11.000	11.305	10.990	11.205	11.205	1,476,926
2025-12-05	11.000	11.015	10.810	10.990	10.990	1,037,154
2025-12-04	11.100	11.215	10.860	10.940	10.940	1,124,616
2025-12-03	11.150	11.270	10.995	11.070	11.070	1,048,241
2025-12-02	11.235	11.295	11.065	11.165	11.165	1,686,379
2025-12-01	10.890	11.515	10.825	11.350	11.350	2,967,392
2025-11-28	10.580	10.630	10.500	10.550	10.550	690,549
2025-11-27	10.750	10.800	10.575	10.605	10.605	737,112
2025-11-26	10.645	10.775	10.505	10.700	10.700	1,685,394
2025-11-25	10.500	10.630	10.195	10.595	10.595	1,780,851
2025-11-24	10.235	10.625	10.235	10.485	10.485	2,346,393
2025-11-21	9.498	10.225	9.462	10.225	10.225	3,486,040
2025-11-20	9.612	9.670	9.404	9.606	9.606	1,159,508
2025-11-19	9.252	9.616	9.190	9.522	9.522	1,484,039
2025-11-18	9.194	9.320	9.140	9.258	9.258	1,507,365
2025-11-17	9.682	9.686	9.362	9.386	9.386	1,444,882
2025-11-14	9.750	9.878	9.618	9.666	9.666	1,183,462
2025-11-13	9.658	10.085	9.658	9.868	9.868	1,857,715
2025-11-12	9.672	9.768	9.560	9.634	9.634	1,464,531
2025-11-11	9.530	9.740	9.506	9.598	9.598	1,543,465
2025-11-10	9.890	10.150	9.714	9.714	9.714	2,330,420

← NewerPage 4 of 22 · 1,282 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.