Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.259	10.640	9.944	9.944	9.944	0
2026-10-22	10.330	10.640	10.305	10.305	10.305	0
2026-10-21	10.565	10.640	10.565	10.565	10.565	0
2026-10-20	10.483	10.640	10.483	10.483	10.483	0
2026-10-19	10.358	10.640	10.320	10.320	10.320	0
2026-10-16	10.578	10.640	10.513	10.513	10.513	60,013
2026-10-15	10.388	10.668	10.355	10.550	10.550	15,469
2026-10-14	10.663	10.670	10.395	10.435	10.435	251,299
2026-10-13	10.753	10.813	10.530	10.590	10.590	27,243
2026-10-12	10.710	10.750	10.550	10.568	10.568	287,059
2026-10-09	10.953	11.095	10.638	10.673	10.673	27,301
2026-10-08	11.040	11.065	10.745	10.948	10.948	651,495
2026-10-07	11.363	11.470	11.035	11.140	11.140	99,823
2026-10-06	11.253	11.510	11.190	11.510	11.510	167,724
2026-10-05	11.263	11.315	11.070	11.185	11.185	857,123
2026-10-02	11.453	11.615	11.315	11.328	11.328	322,843
2026-10-01	11.673	11.780	11.325	11.333	11.333	116,100
2026-09-30	11.863	11.950	11.640	11.665	11.665	11,092
2026-09-29	11.688	11.960	11.445	11.825	11.825	27,865
2026-09-28	11.825	11.895	11.610	11.650	11.650	408,357
2026-09-25	11.688	11.903	11.655	11.720	11.720	62,764
2026-09-24	11.568	11.600	11.410	11.448	11.448	80,867
2026-09-23	12.200	12.500	11.450	11.568	11.568	103,797
2026-09-22	11.463	12.258	11.388	12.110	12.110	1,182,263
2026-09-21	11.540	11.590	11.345	11.520	11.520	8,245
2026-09-18	11.453	11.535	11.355	11.405	11.405	7,561
2026-09-17	11.553	11.600	11.320	11.485	11.485	11,148
2026-09-16	11.253	11.485	11.190	11.418	11.418	300,772
2026-09-15	11.440	11.505	11.283	11.330	11.330	19,915
2026-09-14	11.285	11.460	11.240	11.420	11.420	17,327
2026-09-11	11.683	11.780	11.380	11.593	11.593	82,107
2026-09-10	11.600	11.765	11.490	11.563	11.563	52,740
2026-09-09	11.688	11.690	11.545	11.590	11.590	3,554,245
2026-09-08	11.515	11.725	11.380	11.725	11.725	10,519
2026-09-07	11.653	11.725	11.435	11.555	11.555	6,861
2026-09-04	11.610	11.805	11.520	11.710	11.710	10,121
2026-09-03	11.500	11.765	11.450	11.483	11.483	19,145
2026-09-02	11.330	11.595	11.290	11.458	11.458	18,329
2026-09-01	11.620	11.675	11.445	11.455	11.455	8,354
2026-08-28	11.958	12.000	11.800	11.925	11.925	16,237
2026-08-27	12.240	12.295	11.880	11.890	11.890	12,119
2026-08-26	12.198	12.435	12.195	12.248	12.248	43,458
2026-08-25	11.825	12.270	11.800	12.065	12.065	8,336
2026-08-24	11.420	11.595	11.410	11.585	11.585	11,526
2026-08-21	11.493	11.530	11.165	11.383	11.383	190,369
2026-08-20	11.870	11.870	11.370	11.453	11.453	14,815
2026-08-19	11.800	11.940	11.685	11.708	11.708	1,952
2026-08-18	11.985	11.985	11.850	11.855	11.855	4,059
2026-08-17	12.100	12.225	12.050	12.050	12.050	237,672
2026-08-14	12.253	12.320	12.090	12.185	12.185	96,258
2026-08-13	12.320	12.440	12.205	12.215	12.215	1,453,681
2026-08-12	12.288	12.475	12.255	12.320	12.320	10,645
2026-08-11	12.158	12.400	12.075	12.295	12.295	13,275
2026-08-10	12.595	12.595	12.185	12.255	12.255	255,468
2026-08-07	12.745	12.890	12.583	12.583	12.583	175,121
2026-08-06	12.953	13.060	12.740	12.898	12.898	90,736
2026-08-05	12.753	12.970	12.750	12.858	12.858	4,839
2026-08-04	12.315	12.600	12.020	12.570	12.570	12,112
2026-08-03	12.488	12.790	12.400	12.450	12.450	17,179
2026-07-31	12.058	12.390	12.045	12.075	12.075	4,545

Page 1 of 22 · 1,269 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.