Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.510 | 8.818 | 8.312 | 8.488 | 8.488 | 1,557,396 |
| 2025-05-22 | 8.522 | 8.590 | 8.460 | 8.498 | 8.498 | 785,791 |
| 2025-05-21 | 8.800 | 8.800 | 8.530 | 8.646 | 8.646 | 1,036,308 |
| 2025-05-20 | 8.686 | 8.846 | 8.600 | 8.820 | 8.820 | 1,248,915 |
| 2025-05-19 | 8.500 | 8.664 | 8.400 | 8.642 | 8.642 | 1,033,925 |
| 2025-05-16 | 8.574 | 8.614 | 8.486 | 8.564 | 8.564 | 890,841 |
| 2025-05-15 | 8.588 | 8.774 | 8.526 | 8.584 | 8.584 | 1,334,693 |
| 2025-05-14 | 8.474 | 8.730 | 8.354 | 8.642 | 8.642 | 1,359,392 |
| 2025-05-13 | 8.440 | 8.576 | 8.440 | 8.518 | 8.518 | 1,370,875 |
| 2025-05-12 | 8.232 | 8.454 | 8.220 | 8.412 | 8.412 | 1,724,135 |
| 2025-05-09 | 8.160 | 8.174 | 8.008 | 8.128 | 8.128 | 1,242,829 |
| 2025-05-08 | 8.146 | 8.262 | 8.100 | 8.112 | 8.112 | 1,548,401 |
| 2025-05-07 | 8.176 | 8.246 | 8.044 | 8.090 | 8.090 | 910,752 |
| 2025-05-06 | 8.370 | 8.456 | 8.026 | 8.104 | 8.104 | 1,500,166 |
| 2025-05-05 | 8.230 | 8.428 | 8.200 | 8.300 | 8.300 | 1,852,953 |
| 2025-05-02 | 7.780 | 8.108 | 7.776 | 8.108 | 8.108 | 2,474,566 |
| 2025-04-30 | 7.750 | 7.824 | 7.254 | 7.662 | 7.662 | 3,120,588 |
| 2025-04-29 | 7.750 | 7.774 | 7.360 | 7.466 | 7.466 | 2,444,687 |
| 2025-04-28 | 7.700 | 7.864 | 7.624 | 7.696 | 7.696 | 1,489,182 |
| 2025-04-25 | 7.670 | 7.728 | 7.534 | 7.660 | 7.660 | 1,208,841 |
| 2025-04-24 | 7.660 | 7.748 | 7.500 | 7.590 | 7.590 | 988,502 |
| 2025-04-23 | 7.502 | 7.856 | 7.498 | 7.690 | 7.690 | 1,544,412 |
| 2025-04-22 | 7.428 | 7.442 | 7.204 | 7.400 | 7.400 | 1,204,171 |
| 2025-04-17 | 7.580 | 7.626 | 7.404 | 7.432 | 7.432 | 1,279,782 |
| 2025-04-16 | 7.586 | 7.588 | 7.440 | 7.588 | 7.588 | 874,254 |
| 2025-04-15 | 7.600 | 7.696 | 7.510 | 7.644 | 7.644 | 907,083 |
| 2025-04-14 | 7.650 | 7.684 | 7.500 | 7.614 | 7.614 | 1,035,270 |
| 2025-04-11 | 7.544 | 7.618 | 7.264 | 7.444 | 7.444 | 1,227,443 |
| 2025-04-10 | 8.600 | 8.600 | 7.516 | 7.516 | 7.516 | 2,613,867 |
| 2025-04-09 | 7.440 | 7.568 | 7.158 | 7.330 | 7.330 | 2,634,036 |
| 2025-04-08 | 7.686 | 7.858 | 7.476 | 7.670 | 7.670 | 2,008,231 |
| 2025-04-07 | 7.178 | 7.800 | 6.900 | 7.430 | 7.430 | 3,681,418 |
| 2025-04-04 | 7.818 | 7.880 | 7.384 | 7.592 | 7.592 | 2,793,706 |
| 2025-04-03 | 8.160 | 8.210 | 7.868 | 7.922 | 7.922 | 2,396,724 |
| 2025-04-02 | 8.502 | 8.534 | 8.208 | 8.402 | 8.402 | 1,380,767 |
| 2025-04-01 | 8.600 | 8.734 | 8.474 | 8.534 | 8.534 | 1,224,196 |
| 2025-03-31 | 9.000 | 9.004 | 8.532 | 8.532 | 8.532 | 2,179,680 |
| 2025-03-28 | 9.150 | 9.332 | 9.116 | 9.136 | 9.136 | 1,086,340 |
| 2025-03-27 | 9.394 | 9.466 | 8.970 | 9.242 | 9.242 | 3,054,740 |
| 2025-03-26 | 9.772 | 9.884 | 9.608 | 9.660 | 9.660 | 1,137,683 |
| 2025-03-25 | 9.360 | 9.940 | 9.338 | 9.760 | 9.760 | 2,217,104 |
| 2025-03-24 | 9.642 | 9.658 | 9.400 | 9.400 | 9.400 | 1,026,558 |
| 2025-03-21 | 9.700 | 9.720 | 9.370 | 9.490 | 9.490 | 1,931,489 |
| 2025-03-20 | 9.900 | 10.135 | 9.702 | 9.748 | 9.748 | 1,221,317 |
| 2025-03-19 | 9.984 | 10.030 | 9.826 | 9.904 | 9.904 | 1,535,904 |
| 2025-03-18 | 10.150 | 10.265 | 10.030 | 10.070 | 10.070 | 1,179,529 |
| 2025-03-17 | 9.990 | 10.270 | 9.960 | 10.125 | 10.125 | 1,314,346 |
| 2025-03-14 | 9.940 | 9.992 | 9.748 | 9.890 | 9.890 | 2,107,944 |
| 2025-03-13 | 9.966 | 10.240 | 9.920 | 9.938 | 9.938 | 1,643,137 |
| 2025-03-12 | 10.450 | 10.560 | 9.920 | 10.010 | 10.010 | 3,314,487 |
| 2025-03-11 | 11.205 | 11.205 | 10.355 | 10.370 | 10.370 | 3,637,087 |
| 2025-03-10 | 11.425 | 11.695 | 11.040 | 11.430 | 11.430 | 2,449,109 |
| 2025-03-07 | 11.720 | 12.080 | 11.035 | 11.560 | 11.560 | 4,652,992 |
| 2025-03-06 | 9.700 | 12.160 | 9.700 | 12.160 | 12.160 | 17,925,238 |
| 2025-03-05 | 8.808 | 9.146 | 8.808 | 9.146 | 9.146 | 2,424,278 |
| 2025-03-04 | 8.898 | 8.960 | 8.644 | 8.652 | 8.652 | 1,633,909 |
| 2025-03-03 | 8.860 | 9.162 | 8.766 | 8.930 | 8.930 | 1,743,388 |
| 2025-02-28 | 8.804 | 8.954 | 8.768 | 8.806 | 8.806 | 1,111,153 |
| 2025-02-27 | 8.750 | 8.870 | 8.704 | 8.808 | 8.808 | 761,679 |
| 2025-02-26 | 8.638 | 8.954 | 8.620 | 8.810 | 8.810 | 1,631,088 |
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.