Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 14.100 | 14.430 | 13.995 | 14.430 | 14.430 | 1,559,850 |
| 2025-08-14 | 13.690 | 14.080 | 13.640 | 14.040 | 14.040 | 1,456,717 |
| 2025-08-13 | 13.705 | 13.875 | 13.640 | 13.735 | 13.735 | 1,413,915 |
| 2025-08-12 | 13.410 | 13.575 | 13.285 | 13.575 | 13.575 | 1,146,890 |
| 2025-08-11 | 13.440 | 13.490 | 13.175 | 13.400 | 13.400 | 1,065,417 |
| 2025-08-08 | 13.250 | 13.445 | 12.950 | 13.445 | 13.445 | 1,630,537 |
| 2025-08-07 | 13.100 | 13.380 | 13.065 | 13.230 | 13.230 | 1,479,961 |
| 2025-08-06 | 12.855 | 13.070 | 12.655 | 13.070 | 13.070 | 1,734,397 |
| 2025-08-05 | 12.660 | 12.940 | 12.525 | 12.730 | 12.730 | 2,278,776 |
| 2025-08-04 | 11.470 | 12.680 | 11.445 | 12.680 | 12.680 | 4,514,823 |
| 2025-08-01 | 11.455 | 11.545 | 11.050 | 11.120 | 11.120 | 1,283,364 |
| 2025-07-31 | 11.350 | 11.870 | 10.690 | 11.575 | 11.575 | 3,158,662 |
| 2025-07-30 | 11.150 | 11.270 | 11.045 | 11.070 | 11.070 | 1,348,569 |
| 2025-07-29 | 11.210 | 11.380 | 11.180 | 11.180 | 11.180 | 781,680 |
| 2025-07-28 | 11.355 | 11.565 | 11.195 | 11.200 | 11.200 | 1,171,552 |
| 2025-07-25 | 11.120 | 11.300 | 11.120 | 11.260 | 11.260 | 854,659 |
| 2025-07-24 | 11.110 | 11.305 | 11.025 | 11.215 | 11.215 | 1,210,154 |
| 2025-07-23 | 11.120 | 11.150 | 10.965 | 11.070 | 11.070 | 835,364 |
| 2025-07-22 | 11.195 | 11.240 | 10.915 | 11.010 | 11.010 | 887,691 |
| 2025-07-21 | 11.300 | 11.515 | 11.105 | 11.225 | 11.225 | 1,732,887 |
| 2025-07-18 | 11.105 | 11.350 | 11.075 | 11.160 | 11.160 | 647,307 |
| 2025-07-17 | 11.200 | 11.290 | 10.960 | 11.105 | 11.105 | 898,873 |
| 2025-07-16 | 11.000 | 11.315 | 10.985 | 11.115 | 11.115 | 1,156,072 |
| 2025-07-15 | 11.100 | 11.190 | 10.970 | 11.040 | 11.040 | 796,327 |
| 2025-07-14 | 10.745 | 11.015 | 10.555 | 11.005 | 11.005 | 1,184,666 |
| 2025-07-11 | 11.050 | 11.240 | 10.980 | 10.980 | 10.980 | 1,229,706 |
| 2025-07-10 | 10.620 | 11.060 | 10.550 | 11.050 | 11.050 | 2,087,409 |
| 2025-07-09 | 10.500 | 10.875 | 10.450 | 10.600 | 10.600 | 1,550,319 |
| 2025-07-08 | 10.070 | 10.495 | 10.060 | 10.465 | 10.465 | 1,904,699 |
| 2025-07-07 | 10.000 | 10.235 | 9.996 | 10.090 | 10.090 | 1,026,044 |
| 2025-07-04 | 9.780 | 9.978 | 9.760 | 9.954 | 9.954 | 720,774 |
| 2025-07-03 | 10.025 | 10.130 | 9.758 | 9.902 | 9.902 | 1,406,773 |
| 2025-07-02 | 9.622 | 10.115 | 9.622 | 10.025 | 10.025 | 2,256,006 |
| 2025-07-01 | 9.250 | 9.686 | 9.250 | 9.584 | 9.584 | 1,659,791 |
| 2025-06-30 | 9.068 | 9.308 | 8.930 | 9.254 | 9.254 | 1,437,653 |
| 2025-06-27 | 9.026 | 9.080 | 8.920 | 9.080 | 9.080 | 1,200,534 |
| 2025-06-26 | 8.680 | 9.078 | 8.658 | 9.024 | 9.024 | 2,056,788 |
| 2025-06-25 | 8.484 | 8.642 | 8.420 | 8.632 | 8.632 | 1,586,573 |
| 2025-06-24 | 8.372 | 8.670 | 8.310 | 8.452 | 8.452 | 3,987,669 |
| 2025-06-23 | 7.770 | 7.914 | 7.724 | 7.774 | 7.774 | 1,602,425 |
| 2025-06-20 | 7.856 | 8.110 | 7.790 | 7.920 | 7.920 | 2,492,252 |
| 2025-06-19 | 7.900 | 7.906 | 7.704 | 7.748 | 7.748 | 1,449,419 |
| 2025-06-18 | 8.020 | 8.138 | 7.890 | 8.016 | 8.016 | 1,697,705 |
| 2025-06-17 | 8.200 | 8.276 | 8.028 | 8.050 | 8.050 | 1,698,398 |
| 2025-06-16 | 8.200 | 8.422 | 8.050 | 8.286 | 8.286 | 1,718,928 |
| 2025-06-13 | 8.186 | 8.374 | 8.050 | 8.240 | 8.240 | 3,519,296 |
| 2025-06-12 | 9.120 | 9.120 | 8.650 | 8.650 | 8.650 | 3,361,666 |
| 2025-06-11 | 9.470 | 9.568 | 9.326 | 9.326 | 9.326 | 765,136 |
| 2025-06-10 | 9.290 | 9.450 | 9.234 | 9.418 | 9.418 | 582,477 |
| 2025-06-09 | 9.230 | 9.410 | 9.200 | 9.370 | 9.370 | 479,930 |
| 2025-06-06 | 9.480 | 9.506 | 9.182 | 9.236 | 9.236 | 1,433,368 |
| 2025-06-05 | 9.850 | 9.860 | 9.420 | 9.454 | 9.454 | 1,545,946 |
| 2025-06-04 | 9.894 | 9.998 | 9.728 | 9.860 | 9.860 | 1,095,557 |
| 2025-06-03 | 9.856 | 9.980 | 9.728 | 9.822 | 9.822 | 1,029,372 |
| 2025-06-02 | 9.546 | 9.896 | 9.516 | 9.856 | 9.856 | 1,143,654 |
| 2025-05-30 | 9.520 | 9.732 | 9.514 | 9.682 | 9.682 | 1,794,068 |
| 2025-05-29 | 9.206 | 9.584 | 9.206 | 9.514 | 9.514 | 1,669,051 |
| 2025-05-28 | 9.126 | 9.298 | 9.124 | 9.160 | 9.160 | 1,420,290 |
| 2025-05-27 | 8.800 | 9.102 | 8.776 | 9.086 | 9.086 | 1,551,005 |
| 2025-05-26 | 8.610 | 8.896 | 8.610 | 8.786 | 8.786 | 1,194,149 |
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.