Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 10.002 | 10.470 | 9.958 | 10.373 | 10.373 | 82,769 |
| 2024-06-11 | 10.239 | 10.350 | 10.050 | 10.064 | 10.064 | 72,443 |
| 2024-06-10 | 10.359 | 10.515 | 10.200 | 10.285 | 10.285 | 33,301 |
| 2024-06-07 | 10.753 | 10.760 | 10.405 | 10.418 | 10.418 | 71,010 |
| 2024-06-06 | 10.720 | 10.840 | 10.510 | 10.575 | 10.575 | 60,701 |
| 2024-06-05 | 10.600 | 10.870 | 10.540 | 10.653 | 10.653 | 23,656 |
| 2024-06-04 | 10.853 | 10.900 | 10.520 | 10.670 | 10.670 | 37,665 |
| 2024-06-03 | 10.501 | 10.870 | 10.185 | 10.828 | 10.828 | 66,303 |
| 2024-05-31 | 10.291 | 10.515 | 10.150 | 10.430 | 10.430 | 121,249 |
| 2024-05-30 | 10.188 | 10.340 | 10.080 | 10.199 | 10.199 | 65,977 |
| 2024-05-29 | 10.670 | 10.670 | 10.215 | 10.248 | 10.248 | 99,353 |
| 2024-05-28 | 10.359 | 10.780 | 10.325 | 10.680 | 10.680 | 120,373 |
| 2024-05-24 | 10.400 | 10.490 | 10.290 | 10.420 | 10.420 | 37,828 |
| 2024-05-23 | 10.615 | 10.725 | 10.455 | 10.485 | 10.485 | 15,699 |
| 2024-05-22 | 10.653 | 10.693 | 10.515 | 10.693 | 10.693 | 23,583 |
| 2024-05-21 | 10.765 | 10.765 | 10.580 | 10.615 | 10.615 | 31,362 |
| 2024-05-20 | 10.600 | 10.785 | 10.495 | 10.660 | 10.660 | 38,679 |
| 2024-05-17 | 10.820 | 10.890 | 10.530 | 10.570 | 10.570 | 34,310 |
| 2024-05-16 | 10.968 | 11.010 | 10.705 | 10.765 | 10.765 | 75,438 |
| 2024-05-15 | 11.283 | 11.355 | 10.948 | 10.948 | 10.948 | 232,134 |
| 2024-05-14 | 10.920 | 11.410 | 10.870 | 11.278 | 11.278 | 127,053 |
| 2024-05-13 | 10.578 | 10.930 | 10.455 | 10.888 | 10.888 | 93,776 |
| 2024-05-10 | 10.369 | 10.720 | 10.335 | 10.523 | 10.523 | 97,540 |
| 2024-05-09 | 10.483 | 10.520 | 10.230 | 10.308 | 10.308 | 109,335 |
| 2024-05-08 | 9.968 | 10.485 | 9.930 | 10.418 | 10.418 | 149,289 |
| 2024-05-07 | 10.105 | 10.410 | 9.852 | 10.006 | 10.006 | 178,892 |
| 2024-05-03 | 10.039 | 10.202 | 9.926 | 9.963 | 9.963 | 118,424 |
| 2024-05-02 | 9.659 | 10.070 | 9.580 | 10.030 | 10.030 | 69,978 |
| 2024-05-01 | 9.651 | 9.651 | 9.651 | 9.651 | 9.651 | 0 |
| 2024-04-30 | 9.826 | 9.826 | 9.554 | 9.651 | 9.651 | 103,781 |
| 2024-04-29 | 9.887 | 10.084 | 9.712 | 10.084 | 10.084 | 266,598 |
| 2024-04-26 | 9.740 | 10.020 | 9.718 | 9.759 | 9.759 | 228,562 |
| 2024-04-25 | 9.997 | 10.025 | 9.666 | 9.706 | 9.706 | 464,841 |
| 2024-04-24 | 10.000 | 10.115 | 9.850 | 9.865 | 9.865 | 213,318 |
| 2024-04-23 | 10.101 | 10.180 | 9.933 | 9.960 | 9.960 | 389,515 |
| 2024-04-22 | 10.074 | 10.265 | 9.896 | 10.094 | 10.094 | 455,536 |
| 2024-04-19 | 9.711 | 10.050 | 9.564 | 9.900 | 9.900 | 538,698 |
| 2024-04-18 | 9.620 | 9.914 | 9.426 | 9.855 | 9.855 | 849,648 |
| 2024-04-17 | 9.400 | 9.648 | 9.320 | 9.534 | 9.534 | 416,640 |
| 2024-04-16 | 9.195 | 9.399 | 9.000 | 9.342 | 9.342 | 527,922 |
| 2024-04-15 | 9.581 | 9.680 | 9.200 | 9.257 | 9.257 | 621,277 |
| 2024-04-12 | 9.981 | 10.080 | 9.430 | 9.513 | 9.513 | 617,675 |
| 2024-04-11 | 10.183 | 10.380 | 9.758 | 9.894 | 9.894 | 679,335 |
| 2024-04-10 | 10.181 | 10.420 | 9.914 | 10.248 | 10.248 | 1,032,995 |
| 2024-04-09 | 9.949 | 10.225 | 9.872 | 10.010 | 10.010 | 278,096 |
| 2024-04-08 | 9.800 | 10.030 | 9.518 | 10.010 | 10.010 | 431,119 |
| 2024-04-05 | 9.740 | 9.914 | 9.564 | 9.621 | 9.621 | 809,134 |
| 2024-04-04 | 9.701 | 9.880 | 9.624 | 9.832 | 9.832 | 429,449 |
| 2024-04-03 | 9.832 | 9.832 | 9.480 | 9.765 | 9.765 | 649,002 |
| 2024-04-02 | 10.249 | 10.390 | 9.884 | 9.997 | 9.997 | 2,651,700 |
| 2024-03-28 | 10.246 | 10.390 | 10.128 | 10.361 | 10.361 | 978,499 |
| 2024-03-27 | 10.200 | 10.240 | 10.078 | 10.191 | 10.191 | 299,882 |
| 2024-03-26 | 9.743 | 10.157 | 9.684 | 10.080 | 10.080 | 372,896 |
| 2024-03-25 | 9.810 | 9.812 | 9.628 | 9.792 | 9.792 | 408,383 |
| 2024-03-22 | 9.820 | 9.850 | 9.697 | 9.736 | 9.736 | 241,940 |
| 2024-03-21 | 9.700 | 9.829 | 9.443 | 9.722 | 9.722 | 313,845 |
| 2024-03-20 | 9.530 | 9.546 | 9.412 | 9.518 | 9.518 | 440,007 |
| 2024-03-19 | 9.666 | 9.666 | 9.379 | 9.486 | 9.486 | 516,924 |
| 2024-03-18 | 9.740 | 9.806 | 9.570 | 9.603 | 9.603 | 717,493 |
| 2024-03-15 | 9.650 | 9.739 | 9.551 | 9.635 | 9.635 | 911,953 |
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.