Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.050 | 8.328 | 8.000 | 8.253 | 8.253 | 44,969 |
| 2024-09-04 | 8.069 | 8.168 | 7.952 | 8.045 | 8.045 | 30,135 |
| 2024-09-03 | 8.200 | 8.364 | 8.118 | 8.240 | 8.240 | 54,301 |
| 2024-09-02 | 8.200 | 8.200 | 8.022 | 8.186 | 8.186 | 13,648 |
| 2024-08-30 | 7.989 | 8.240 | 7.946 | 8.238 | 8.238 | 90,977 |
| 2024-08-29 | 7.800 | 7.990 | 7.778 | 7.903 | 7.903 | 36,257 |
| 2024-08-28 | 7.840 | 7.898 | 7.754 | 7.850 | 7.850 | 16,504 |
| 2024-08-27 | 7.644 | 7.888 | 7.630 | 7.794 | 7.794 | 39,906 |
| 2024-08-23 | 7.562 | 7.666 | 7.500 | 7.655 | 7.655 | 28,802 |
| 2024-08-22 | 7.602 | 7.650 | 7.492 | 7.505 | 7.505 | 70,388 |
| 2024-08-21 | 7.560 | 7.746 | 7.500 | 7.593 | 7.593 | 26,479 |
| 2024-08-20 | 7.741 | 7.762 | 7.536 | 7.581 | 7.581 | 32,848 |
| 2024-08-19 | 7.783 | 7.852 | 7.598 | 7.609 | 7.609 | 25,946 |
| 2024-08-16 | 7.793 | 7.798 | 7.684 | 7.727 | 7.727 | 24,247 |
| 2024-08-15 | 7.621 | 7.835 | 7.556 | 7.795 | 7.795 | 151,804 |
| 2024-08-14 | 7.794 | 7.794 | 7.548 | 7.595 | 7.595 | 19,567 |
| 2024-08-13 | 7.656 | 7.668 | 7.438 | 7.631 | 7.631 | 52,190 |
| 2024-08-12 | 7.692 | 7.758 | 7.574 | 7.638 | 7.638 | 28,178 |
| 2024-08-09 | 7.662 | 7.898 | 7.662 | 7.717 | 7.717 | 12,565 |
| 2024-08-08 | 7.740 | 7.740 | 7.624 | 7.703 | 7.703 | 19,523 |
| 2024-08-07 | 7.890 | 7.916 | 7.732 | 7.741 | 7.741 | 51,262 |
| 2024-08-06 | 7.636 | 7.916 | 7.636 | 7.783 | 7.783 | 18,965 |
| 2024-08-05 | 7.749 | 7.840 | 7.398 | 7.792 | 7.792 | 21,589 |
| 2024-08-02 | 7.922 | 7.974 | 7.794 | 7.965 | 7.965 | 16,336 |
| 2024-08-01 | 8.212 | 8.212 | 7.832 | 7.885 | 7.885 | 83,141 |
| 2024-07-31 | 8.261 | 8.326 | 8.244 | 8.268 | 8.268 | 10,164 |
| 2024-07-30 | 8.250 | 8.276 | 8.120 | 8.219 | 8.219 | 14,698 |
| 2024-07-29 | 8.341 | 8.550 | 8.194 | 8.247 | 8.247 | 33,410 |
| 2024-07-26 | 8.345 | 8.516 | 8.260 | 8.377 | 8.377 | 88,104 |
| 2024-07-25 | 7.909 | 8.400 | 7.752 | 8.302 | 8.302 | 69,965 |
| 2024-07-24 | 7.995 | 8.096 | 7.912 | 7.923 | 7.923 | 59,428 |
| 2024-07-23 | 8.021 | 8.030 | 7.876 | 7.920 | 7.920 | 46,740 |
| 2024-07-22 | 8.122 | 8.122 | 8.016 | 8.052 | 8.052 | 5,243 |
| 2024-07-19 | 8.234 | 8.430 | 8.126 | 8.161 | 8.161 | 51,809 |
| 2024-07-18 | 8.309 | 8.514 | 8.212 | 8.411 | 8.411 | 64,986 |
| 2024-07-17 | 8.021 | 8.296 | 8.006 | 8.296 | 8.296 | 160,766 |
| 2024-07-16 | 8.080 | 8.080 | 7.822 | 7.975 | 7.975 | 63,244 |
| 2024-07-15 | 8.050 | 8.156 | 7.996 | 8.028 | 8.028 | 93,429 |
| 2024-07-12 | 8.105 | 8.214 | 7.974 | 8.086 | 8.086 | 83,429 |
| 2024-07-11 | 8.412 | 8.412 | 8.100 | 8.214 | 8.214 | 30,006 |
| 2024-07-10 | 8.320 | 8.520 | 8.256 | 8.274 | 8.274 | 18,025 |
| 2024-07-09 | 8.616 | 8.616 | 8.270 | 8.316 | 8.316 | 14,616 |
| 2024-07-08 | 8.501 | 8.682 | 8.226 | 8.574 | 8.574 | 120,249 |
| 2024-07-05 | 8.357 | 8.500 | 8.226 | 8.354 | 8.354 | 37,833 |
| 2024-07-04 | 8.309 | 8.418 | 8.186 | 8.268 | 8.268 | 74,632 |
| 2024-07-03 | 8.250 | 8.426 | 8.140 | 8.413 | 8.413 | 108,034 |
| 2024-07-02 | 8.160 | 8.228 | 7.944 | 8.173 | 8.173 | 101,350 |
| 2024-07-01 | 8.397 | 8.480 | 7.874 | 8.158 | 8.158 | 290,855 |
| 2024-06-28 | 8.581 | 8.638 | 7.970 | 8.264 | 8.264 | 227,550 |
| 2024-06-27 | 8.901 | 8.912 | 8.586 | 8.629 | 8.629 | 65,819 |
| 2024-06-26 | 9.258 | 9.300 | 8.858 | 8.890 | 8.890 | 246,089 |
| 2024-06-25 | 9.496 | 9.496 | 9.192 | 9.272 | 9.272 | 20,145 |
| 2024-06-24 | 9.509 | 9.592 | 9.310 | 9.461 | 9.461 | 116,112 |
| 2024-06-21 | 9.592 | 9.592 | 9.352 | 9.389 | 9.389 | 153,261 |
| 2024-06-20 | 9.696 | 9.778 | 9.534 | 9.625 | 9.625 | 37,008 |
| 2024-06-19 | 9.798 | 9.798 | 9.660 | 9.688 | 9.688 | 27,298 |
| 2024-06-18 | 9.658 | 9.880 | 9.658 | 9.799 | 9.799 | 60,093 |
| 2024-06-17 | 9.606 | 9.820 | 9.370 | 9.484 | 9.484 | 118,477 |
| 2024-06-14 | 9.902 | 9.960 | 9.584 | 9.752 | 9.752 | 82,287 |
| 2024-06-13 | 10.210 | 10.230 | 9.956 | 9.970 | 9.970 | 59,416 |
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.