Air France-KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.264 | 7.480 | 7.264 | 7.418 | 7.418 | 1,139,646 |
| 2024-11-27 | 7.390 | 7.414 | 7.122 | 7.258 | 7.258 | 1,397,847 |
| 2024-11-26 | 7.588 | 7.588 | 7.438 | 7.486 | 7.486 | 881,424 |
| 2024-11-25 | 7.416 | 7.694 | 7.396 | 7.600 | 7.600 | 1,890,977 |
| 2024-11-22 | 7.406 | 7.464 | 7.294 | 7.358 | 7.358 | 890,964 |
| 2024-11-21 | 7.280 | 7.482 | 7.144 | 7.404 | 7.404 | 1,541,119 |
| 2024-11-20 | 7.514 | 7.586 | 7.300 | 7.300 | 7.300 | 1,414,068 |
| 2024-11-19 | 7.586 | 7.650 | 7.282 | 7.508 | 7.508 | 1,818,077 |
| 2024-11-18 | 7.696 | 7.796 | 7.586 | 7.614 | 7.614 | 823,700 |
| 2024-11-15 | 7.686 | 7.878 | 7.652 | 7.700 | 7.700 | 1,179,041 |
| 2024-11-14 | 7.552 | 7.740 | 7.506 | 7.682 | 7.682 | 1,212,085 |
| 2024-11-13 | 7.526 | 7.670 | 7.504 | 7.526 | 7.526 | 902,699 |
| 2024-11-12 | 7.720 | 7.722 | 7.506 | 7.516 | 7.516 | 1,864,349 |
| 2024-11-11 | 7.782 | 7.910 | 7.714 | 7.826 | 7.826 | 1,209,430 |
| 2024-11-08 | 7.978 | 8.012 | 7.586 | 7.780 | 7.780 | 2,834,892 |
| 2024-11-07 | 8.200 | 8.200 | 7.770 | 7.940 | 7.940 | 5,536,646 |
| 2024-11-06 | 8.878 | 9.110 | 8.790 | 8.872 | 8.872 | 1,276,462 |
| 2024-11-05 | 8.708 | 8.820 | 8.632 | 8.740 | 8.740 | 775,042 |
| 2024-11-04 | 8.738 | 8.942 | 8.680 | 8.894 | 8.894 | 772,512 |
| 2024-11-01 | 8.866 | 8.932 | 8.580 | 8.810 | 8.810 | 1,480,950 |
| 2024-10-31 | 9.146 | 9.208 | 8.980 | 9.028 | 9.028 | 840,772 |
| 2024-10-30 | 9.226 | 9.350 | 9.122 | 9.186 | 9.186 | 636,849 |
| 2024-10-29 | 9.394 | 9.468 | 9.220 | 9.252 | 9.252 | 978,142 |
| 2024-10-28 | 9.542 | 9.730 | 9.330 | 9.480 | 9.480 | 2,125,785 |
| 2024-10-25 | 9.022 | 9.194 | 8.956 | 9.132 | 9.132 | 480,921 |
| 2024-10-24 | 8.980 | 9.204 | 8.942 | 9.052 | 9.052 | 1,043,766 |
| 2024-10-23 | 8.886 | 8.970 | 8.828 | 8.932 | 8.932 | 458,499 |
| 2024-10-22 | 8.914 | 9.066 | 8.870 | 8.918 | 8.918 | 1,018,860 |
| 2024-10-21 | 9.078 | 9.130 | 8.904 | 8.920 | 8.920 | 1,000,929 |
| 2024-10-18 | 8.990 | 9.100 | 8.844 | 9.096 | 9.096 | 1,036,178 |
| 2024-10-17 | 8.778 | 9.140 | 8.778 | 9.082 | 9.082 | 1,577,647 |
| 2024-10-16 | 8.640 | 8.762 | 8.436 | 8.746 | 8.746 | 855,167 |
| 2024-10-15 | 8.508 | 8.830 | 8.508 | 8.736 | 8.736 | 2,015,530 |
| 2024-10-14 | 8.438 | 8.438 | 8.160 | 8.366 | 8.366 | 942,866 |
| 2024-10-11 | 8.510 | 8.600 | 8.268 | 8.474 | 8.474 | 1,217,020 |
| 2024-10-10 | 8.640 | 8.700 | 8.508 | 8.558 | 8.558 | 1,431,059 |
| 2024-10-09 | 8.380 | 8.540 | 8.344 | 8.512 | 8.512 | 1,136,180 |
| 2024-10-08 | 8.060 | 8.380 | 8.032 | 8.380 | 8.380 | 1,374,146 |
| 2024-10-07 | 8.332 | 8.380 | 8.140 | 8.140 | 8.140 | 1,382,522 |
| 2024-10-04 | 7.956 | 8.330 | 7.956 | 8.224 | 8.224 | 1,932,988 |
| 2024-10-03 | 8.010 | 8.244 | 7.940 | 7.940 | 7.940 | 2,225,058 |
| 2024-10-02 | 8.270 | 8.270 | 7.946 | 7.946 | 7.946 | 3,320,463 |
| 2024-10-01 | 9.020 | 9.134 | 8.328 | 8.410 | 8.410 | 2,978,194 |
| 2024-09-30 | 9.250 | 9.250 | 8.968 | 9.018 | 9.018 | 1,253,087 |
| 2024-09-27 | 9.320 | 9.560 | 9.280 | 9.320 | 9.320 | 2,459,321 |
| 2024-09-26 | 9.100 | 9.360 | 9.098 | 9.172 | 9.172 | 2,509,685 |
| 2024-09-25 | 8.900 | 9.120 | 8.840 | 8.920 | 8.920 | 3,028,394 |
| 2024-09-24 | 8.540 | 8.600 | 8.406 | 8.412 | 8.412 | 890,758 |
| 2024-09-23 | 8.800 | 8.828 | 8.326 | 8.400 | 8.400 | 1,922,125 |
| 2024-09-20 | 8.886 | 8.978 | 8.828 | 8.828 | 8.828 | 2,324,377 |
| 2024-09-19 | 8.848 | 9.076 | 8.824 | 8.892 | 8.892 | 2,069,466 |
| 2024-09-18 | 8.516 | 8.680 | 8.456 | 8.602 | 8.602 | 726,431 |
| 2024-09-17 | 8.166 | 8.716 | 8.166 | 8.532 | 8.532 | 2,111,267 |
| 2024-09-16 | 8.260 | 8.278 | 8.156 | 8.156 | 8.156 | 590,701 |
| 2024-09-13 | 8.182 | 8.364 | 8.182 | 8.268 | 8.268 | 847,040 |
| 2024-09-12 | 8.260 | 8.344 | 8.080 | 8.200 | 8.200 | 1,107,608 |
| 2024-09-11 | 8.202 | 8.416 | 8.184 | 8.268 | 8.268 | 1,117,620 |
| 2024-09-10 | 8.048 | 8.218 | 8.030 | 8.174 | 8.174 | 911,778 |
| 2024-09-09 | 8.122 | 8.204 | 8.052 | 8.060 | 8.060 | 638,657 |
| 2024-09-06 | 8.188 | 8.230 | 8.050 | 8.050 | 8.050 | 846,573 |
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.