Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.000	10.130	9.534	9.626	9.626	4,112,929
2025-11-06	11.035	11.200	10.000	10.005	10.005	7,997,010
2025-11-05	11.850	11.990	11.515	11.750	11.750	1,024,840
2025-11-04	12.000	12.095	11.810	11.915	11.915	1,132,578
2025-11-03	11.620	12.070	11.560	12.070	12.070	1,099,003
2025-10-31	11.500	11.595	11.410	11.575	11.575	856,228
2025-10-30	11.000	11.525	11.000	11.525	11.525	1,490,659
2025-10-29	10.955	11.060	10.925	10.955	10.955	978,171
2025-10-28	11.055	11.160	10.945	10.975	10.975	797,005
2025-10-27	11.305	11.320	11.095	11.110	11.110	561,474
2025-10-24	11.320	11.400	11.020	11.245	11.245	1,327,336
2025-10-23	11.630	11.630	11.215	11.255	11.255	1,417,063
2025-10-22	11.610	11.830	11.535	11.750	11.750	848,729
2025-10-21	11.735	11.770	11.565	11.630	11.630	676,521
2025-10-20	11.885	11.930	11.630	11.725	11.725	612,411
2025-10-17	11.870	11.950	11.650	11.790	11.790	793,674
2025-10-16	11.750	12.035	11.750	12.035	12.035	715,326
2025-10-15	12.000	12.225	11.735	11.770	11.770	1,922,995
2025-10-14	11.280	11.740	11.115	11.740	11.740	1,270,919
2025-10-13	11.440	11.595	11.325	11.400	11.400	568,299
2025-10-10	11.535	11.670	11.400	11.400	11.400	928,365
2025-10-09	11.520	11.770	11.440	11.610	11.610	1,747,720
2025-10-08	11.500	11.610	11.335	11.435	11.435	824,460
2025-10-07	11.600	11.690	11.380	11.550	11.550	748,813
2025-10-06	11.495	11.535	11.070	11.535	11.535	1,613,463
2025-10-03	11.495	11.605	11.380	11.500	11.500	839,149
2025-10-02	11.360	11.550	11.300	11.480	11.480	947,382
2025-10-01	11.325	11.470	11.235	11.430	11.430	769,645
2025-09-30	11.590	11.620	11.235	11.425	11.425	1,185,234
2025-09-29	11.735	11.800	11.565	11.565	11.565	816,128
2025-09-26	11.790	11.925	11.575	11.670	11.670	870,807
2025-09-25	11.645	11.830	11.565	11.720	11.720	919,585
2025-09-24	11.730	11.840	11.580	11.740	11.740	779,557
2025-09-23	11.750	11.910	11.725	11.725	11.725	1,068,234
2025-09-22	11.800	11.905	11.590	11.725	11.725	841,885
2025-09-19	12.305	12.305	11.850	11.865	11.865	1,759,837
2025-09-18	12.385	12.425	12.070	12.255	12.255	1,112,062
2025-09-17	12.250	12.430	12.175	12.410	12.410	791,551
2025-09-16	12.600	12.620	12.175	12.210	12.210	1,256,760
2025-09-15	12.995	13.050	12.555	12.555	12.555	1,392,639
2025-09-12	13.230	13.355	12.970	12.970	12.970	642,712
2025-09-11	13.055	13.350	12.980	13.140	13.140	764,227
2025-09-10	13.450	13.500	12.855	12.990	12.990	984,773
2025-09-09	13.185	13.445	13.090	13.410	13.410	755,394
2025-09-08	13.250	13.390	13.035	13.190	13.190	528,777
2025-09-05	13.015	13.215	12.970	13.190	13.190	950,314
2025-09-04	12.600	13.090	12.475	12.920	12.920	873,251
2025-09-03	12.800	12.865	12.460	12.785	12.785	1,257,841
2025-09-02	13.265	13.265	12.660	12.750	12.750	1,383,808
2025-09-01	13.425	13.480	13.185	13.265	13.265	746,799
2025-08-29	13.590	13.615	13.350	13.415	13.415	838,243
2025-08-28	13.810	13.930	13.525	13.630	13.630	620,950
2025-08-27	13.895	14.015	13.585	13.685	13.685	1,451,605
2025-08-26	14.340	14.400	13.775	13.825	13.825	2,005,923
2025-08-25	14.880	15.165	14.545	14.545	14.545	1,519,086
2025-08-22	14.425	14.980	14.425	14.930	14.930	1,297,888
2025-08-21	14.305	14.505	14.205	14.495	14.495	1,018,768
2025-08-20	14.650	14.720	14.375	14.400	14.400	1,368,022
2025-08-19	14.560	14.785	14.500	14.750	14.750	1,209,294
2025-08-18	14.360	14.570	14.215	14.520	14.520	1,158,014

← NewerPage 5 of 22 · 1,284 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.