Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.610 | 8.756 | 8.562 | 8.592 | 8.592 | 772,241 |
| 2025-02-24 | 8.530 | 8.768 | 8.410 | 8.688 | 8.688 | 1,023,623 |
| 2025-02-21 | 8.362 | 8.516 | 8.314 | 8.506 | 8.506 | 899,642 |
| 2025-02-20 | 8.410 | 8.548 | 8.254 | 8.368 | 8.368 | 1,078,533 |
| 2025-02-19 | 8.650 | 8.704 | 8.326 | 8.410 | 8.410 | 1,565,358 |
| 2025-02-18 | 8.720 | 8.762 | 8.616 | 8.682 | 8.682 | 1,084,021 |
| 2025-02-17 | 8.516 | 8.728 | 8.480 | 8.708 | 8.708 | 1,090,697 |
| 2025-02-14 | 8.394 | 8.646 | 8.300 | 8.528 | 8.528 | 1,725,629 |
| 2025-02-13 | 8.336 | 8.606 | 8.222 | 8.428 | 8.428 | 2,271,108 |
| 2025-02-12 | 8.190 | 8.402 | 8.062 | 8.154 | 8.154 | 1,555,526 |
| 2025-02-11 | 8.192 | 8.298 | 8.050 | 8.202 | 8.202 | 1,717,652 |
| 2025-02-10 | 8.200 | 8.320 | 8.122 | 8.230 | 8.230 | 1,209,502 |
| 2025-02-07 | 8.240 | 8.418 | 8.184 | 8.200 | 8.200 | 1,404,244 |
| 2025-02-06 | 7.960 | 8.324 | 7.908 | 8.250 | 8.250 | 2,089,685 |
| 2025-02-05 | 8.120 | 8.134 | 7.834 | 7.956 | 7.956 | 1,149,046 |
| 2025-02-04 | 7.854 | 8.168 | 7.786 | 8.120 | 8.120 | 1,329,984 |
| 2025-02-03 | 7.754 | 7.914 | 7.660 | 7.854 | 7.854 | 1,172,483 |
| 2025-01-31 | 8.046 | 8.170 | 7.940 | 8.000 | 8.000 | 1,225,130 |
| 2025-01-30 | 7.698 | 8.186 | 7.692 | 8.020 | 8.020 | 2,486,894 |
| 2025-01-29 | 7.800 | 7.960 | 7.698 | 7.698 | 7.698 | 1,563,179 |
| 2025-01-28 | 7.670 | 8.020 | 7.656 | 7.846 | 7.846 | 2,475,674 |
| 2025-01-27 | 7.400 | 7.740 | 7.400 | 7.696 | 7.696 | 2,242,947 |
| 2025-01-24 | 7.320 | 7.664 | 7.314 | 7.434 | 7.434 | 1,556,373 |
| 2025-01-23 | 7.440 | 7.588 | 7.302 | 7.396 | 7.396 | 1,157,957 |
| 2025-01-22 | 7.448 | 7.528 | 7.348 | 7.448 | 7.448 | 1,098,507 |
| 2025-01-21 | 7.268 | 7.444 | 7.200 | 7.390 | 7.390 | 1,447,835 |
| 2025-01-20 | 7.264 | 7.328 | 7.166 | 7.264 | 7.264 | 932,907 |
| 2025-01-17 | 7.160 | 7.300 | 7.120 | 7.232 | 7.232 | 1,695,000 |
| 2025-01-16 | 7.200 | 7.284 | 6.974 | 7.120 | 7.120 | 2,079,979 |
| 2025-01-15 | 7.062 | 7.258 | 7.016 | 7.118 | 7.118 | 1,558,439 |
| 2025-01-14 | 7.152 | 7.396 | 7.120 | 7.162 | 7.162 | 2,362,267 |
| 2025-01-13 | 7.214 | 7.226 | 6.952 | 7.050 | 7.050 | 2,760,085 |
| 2025-01-10 | 7.240 | 7.362 | 7.172 | 7.274 | 7.274 | 1,850,846 |
| 2025-01-09 | 7.598 | 7.660 | 7.236 | 7.236 | 7.236 | 3,653,093 |
| 2025-01-08 | 7.806 | 7.894 | 7.668 | 7.680 | 7.680 | 1,712,539 |
| 2025-01-07 | 7.560 | 7.894 | 7.514 | 7.864 | 7.864 | 1,945,037 |
| 2025-01-06 | 7.604 | 7.700 | 7.404 | 7.672 | 7.672 | 1,682,832 |
| 2025-01-03 | 8.112 | 8.124 | 7.502 | 7.604 | 7.604 | 3,810,823 |
| 2025-01-02 | 8.162 | 8.320 | 8.060 | 8.084 | 8.084 | 953,394 |
| 2024-12-31 | 8.112 | 8.176 | 8.100 | 8.124 | 8.124 | 308,128 |
| 2024-12-30 | 8.032 | 8.202 | 8.032 | 8.126 | 8.126 | 687,091 |
| 2024-12-27 | 8.136 | 8.256 | 8.002 | 8.094 | 8.094 | 963,769 |
| 2024-12-24 | 8.056 | 8.210 | 7.980 | 8.110 | 8.110 | 341,754 |
| 2024-12-23 | 7.980 | 8.120 | 7.940 | 8.086 | 8.086 | 672,767 |
| 2024-12-20 | 8.242 | 8.280 | 7.846 | 8.000 | 8.000 | 2,218,232 |
| 2024-12-19 | 8.266 | 8.490 | 8.250 | 8.304 | 8.304 | 1,343,028 |
| 2024-12-18 | 8.004 | 8.430 | 7.986 | 8.430 | 8.430 | 2,466,313 |
| 2024-12-17 | 7.836 | 8.112 | 7.836 | 7.980 | 7.980 | 1,134,424 |
| 2024-12-16 | 7.930 | 8.038 | 7.800 | 7.922 | 7.922 | 1,135,987 |
| 2024-12-13 | 7.900 | 8.066 | 7.890 | 8.014 | 8.014 | 1,177,937 |
| 2024-12-12 | 7.696 | 8.050 | 7.696 | 7.950 | 7.950 | 2,007,591 |
| 2024-12-11 | 7.708 | 7.760 | 7.606 | 7.664 | 7.664 | 752,272 |
| 2024-12-10 | 7.550 | 7.798 | 7.538 | 7.710 | 7.710 | 961,813 |
| 2024-12-09 | 7.672 | 7.700 | 7.518 | 7.626 | 7.626 | 1,232,651 |
| 2024-12-06 | 7.622 | 7.842 | 7.608 | 7.608 | 7.608 | 2,114,704 |
| 2024-12-05 | 7.250 | 7.650 | 7.250 | 7.612 | 7.612 | 2,521,936 |
| 2024-12-04 | 7.220 | 7.378 | 7.192 | 7.192 | 7.192 | 1,139,151 |
| 2024-12-03 | 7.284 | 7.360 | 7.212 | 7.254 | 7.254 | 674,474 |
| 2024-12-02 | 7.248 | 7.394 | 7.200 | 7.288 | 7.288 | 1,278,608 |
| 2024-11-29 | 7.382 | 7.474 | 7.342 | 7.394 | 7.394 | 509,946 |
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.