Air France-KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.595	10.610	10.425	10.525	10.525	809,723
2026-10-15	10.390	10.710	10.380	10.535	10.535	683,581
2026-10-14	10.655	10.655	10.395	10.410	10.410	1,187,009
2026-10-13	10.760	10.825	10.525	10.590	10.590	675,062
2026-10-12	10.700	10.745	10.550	10.615	10.615	882,518
2026-10-09	11.050	11.095	10.625	10.640	10.640	1,136,646
2026-10-08	11.015	11.055	10.720	10.930	10.930	1,294,743
2026-10-07	11.330	11.425	11.025	11.195	11.195	993,122
2026-10-06	11.265	11.510	11.200	11.510	11.510	754,511
2026-10-05	11.300	11.340	11.060	11.220	11.220	823,121
2026-10-02	11.465	11.625	11.315	11.345	11.345	847,834
2026-10-01	11.675	11.810	11.315	11.345	11.345	978,113
2026-09-30	11.885	11.965	11.635	11.635	11.635	463,949
2026-09-29	11.600	11.970	11.575	11.805	11.805	667,957
2026-09-28	11.865	11.880	11.605	11.650	11.650	692,529
2026-09-25	11.710	11.935	11.665	11.705	11.705	1,006,811
2026-09-24	11.495	11.625	11.405	11.470	11.470	745,274
2026-09-23	12.200	12.250	11.440	11.645	11.645	1,559,921
2026-09-22	11.465	12.265	11.375	12.110	12.110	1,706,318
2026-09-21	11.540	11.590	11.340	11.470	11.470	605,901
2026-09-18	11.450	11.570	11.350	11.435	11.435	768,308
2026-09-17	11.555	11.605	11.315	11.460	11.460	656,385
2026-09-16	11.320	11.490	11.185	11.420	11.420	689,125
2026-09-15	11.450	11.520	11.260	11.260	11.260	642,254
2026-09-14	11.325	11.485	11.240	11.420	11.420	919,552
2026-09-11	11.685	11.795	11.520	11.635	11.635	498,703
2026-09-10	11.595	11.760	11.480	11.585	11.585	713,187
2026-09-09	11.650	11.695	11.535	11.585	11.585	698,656
2026-09-08	11.515	11.780	11.385	11.780	11.780	880,243
2026-09-07	11.650	11.730	11.530	11.600	11.600	335,878
2026-09-04	11.610	11.815	11.515	11.720	11.720	570,381
2026-09-03	11.490	11.800	11.450	11.500	11.500	549,356
2026-09-02	11.325	11.635	11.285	11.495	11.495	844,746
2026-09-01	11.620	11.750	11.435	11.435	11.435	920,804
2026-08-31	11.680	11.830	11.615	11.615	11.615	1,027,247
2026-08-28	12.000	12.010	11.825	11.905	11.905	422,570
2026-08-27	12.230	12.240	11.865	11.870	11.870	868,820
2026-08-26	12.200	12.440	12.195	12.220	12.220	647,507
2026-08-25	11.825	12.265	11.825	12.065	12.065	1,459,875
2026-08-24	11.460	11.625	11.400	11.625	11.625	1,476,849
2026-08-21	11.380	11.550	11.265	11.500	11.500	1,095,651
2026-08-20	11.685	11.780	11.365	11.380	11.380	1,115,227
2026-08-19	11.810	11.940	11.700	11.755	11.755	811,936
2026-08-18	11.910	12.005	11.825	11.825	11.825	1,068,496
2026-08-17	12.150	12.270	12.005	12.005	12.005	582,113
2026-08-14	12.255	12.305	12.100	12.200	12.200	459,506
2026-08-13	12.340	12.440	12.190	12.255	12.255	582,804
2026-08-12	12.290	12.485	12.230	12.335	12.335	495,435
2026-08-11	12.130	12.430	12.060	12.290	12.290	749,292
2026-08-10	12.575	12.600	12.160	12.160	12.160	988,388
2026-08-07	12.770	12.800	12.510	12.510	12.510	715,246
2026-08-06	12.885	13.055	12.715	12.890	12.890	913,628
2026-08-05	12.800	12.970	12.750	12.890	12.890	1,138,747
2026-08-04	12.260	12.610	12.000	12.565	12.565	1,434,143
2026-08-03	12.505	12.810	12.400	12.445	12.445	1,417,272
2026-07-31	12.200	12.390	12.010	12.010	12.010	1,317,292
2026-07-30	11.690	12.343	11.650	12.335	12.335	1,630,102
2026-07-29	12.170	12.210	11.705	11.840	11.840	1,273,109
2026-07-28	12.050	12.210	12.025	12.115	12.115	682,701
2026-07-27	12.245	12.460	11.890	11.890	11.890	1,334,732

Page 1 of 22 · 1,283 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.