Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1.277 | 1.346 | 1.277 | 1.325 | 13.252 | 2,831,783 |
| 2022-10-10 | 1.288 | 1.318 | 1.255 | 1.297 | 12.968 | 2,151,626 |
| 2022-10-07 | 1.324 | 1.324 | 1.292 | 1.319 | 13.192 | 1,856,747 |
| 2022-10-06 | 1.306 | 1.345 | 1.292 | 1.318 | 13.175 | 3,833,807 |
| 2022-10-05 | 1.300 | 1.302 | 1.278 | 1.283 | 12.828 | 1,173,052 |
| 2022-10-04 | 1.259 | 1.315 | 1.259 | 1.299 | 12.992 | 2,563,254 |
| 2022-10-03 | 1.272 | 1.272 | 1.185 | 1.238 | 12.375 | 6,549,011 |
| 2022-09-30 | 1.281 | 1.319 | 1.281 | 1.308 | 13.080 | 2,148,882 |
| 2022-09-29 | 1.322 | 1.329 | 1.255 | 1.273 | 12.725 | 3,369,734 |
| 2022-09-28 | 1.320 | 1.335 | 1.283 | 1.330 | 13.302 | 1,866,405 |
| 2022-09-27 | 1.321 | 1.354 | 1.321 | 1.338 | 13.378 | 2,173,464 |
| 2022-09-26 | 1.270 | 1.341 | 1.247 | 1.319 | 13.185 | 3,065,414 |
| 2022-09-23 | 1.382 | 1.392 | 1.267 | 1.274 | 12.742 | 4,782,991 |
| 2022-09-22 | 1.395 | 1.400 | 1.353 | 1.354 | 13.538 | 2,414,331 |
| 2022-09-21 | 1.408 | 1.425 | 1.395 | 1.409 | 14.085 | 1,252,444 |
| 2022-09-20 | 1.403 | 1.452 | 1.383 | 1.449 | 14.490 | 3,626,560 |
| 2022-09-16 | 1.409 | 1.409 | 1.357 | 1.362 | 13.622 | 5,318,726 |
| 2022-09-15 | 1.428 | 1.453 | 1.415 | 1.420 | 14.202 | 3,146,737 |
| 2022-09-14 | 1.455 | 1.455 | 1.404 | 1.432 | 14.315 | 2,941,207 |
| 2022-09-13 | 1.538 | 1.557 | 1.449 | 1.458 | 14.582 | 3,445,191 |
| 2022-09-12 | 1.502 | 1.543 | 1.502 | 1.536 | 15.362 | 1,224,806 |
| 2022-09-09 | 1.470 | 1.493 | 1.470 | 1.484 | 14.840 | 5,637,668 |
| 2022-09-08 | 1.498 | 1.520 | 1.457 | 1.467 | 14.670 | 1,097,289 |
| 2022-09-07 | 1.450 | 1.494 | 1.450 | 1.490 | 14.902 | 1,325,561 |
| 2022-09-06 | 1.448 | 1.475 | 1.441 | 1.461 | 14.610 | 546,217 |
| 2022-09-05 | 1.440 | 1.452 | 1.424 | 1.441 | 14.410 | 1,935,623 |
| 2022-09-02 | 1.450 | 1.491 | 1.440 | 1.477 | 14.772 | 2,543,552 |
| 2022-09-01 | 1.456 | 1.456 | 1.411 | 1.427 | 14.265 | 2,693,589 |
| 2022-08-31 | 1.454 | 2.927 | 1.438 | 1.472 | 14.718 | 1,461,378 |
| 2022-08-30 | 1.436 | 1.463 | 1.436 | 1.447 | 14.472 | 7,009,338 |
| 2022-08-26 | 1.474 | 1.489 | 1.440 | 1.440 | 14.402 | 941,728 |
| 2022-08-25 | 1.473 | 1.477 | 1.453 | 1.459 | 14.590 | 1,501,687 |
| 2022-08-24 | 1.468 | 1.468 | 1.436 | 1.457 | 14.565 | 2,390,704 |
| 2022-08-23 | 1.450 | 1.472 | 1.431 | 1.452 | 14.518 | 1,963,263 |
| 2022-08-22 | 1.515 | 1.515 | 1.425 | 1.443 | 14.428 | 15,056,905 |
| 2022-08-19 | 1.582 | 1.582 | 1.515 | 1.520 | 15.198 | 15,609,159 |
| 2022-08-18 | 1.540 | 1.605 | 1.538 | 1.601 | 16.005 | 4,227,274 |
| 2022-08-17 | 1.590 | 1.612 | 1.542 | 1.545 | 15.445 | 2,552,634 |
| 2022-08-16 | 1.586 | 1.599 | 1.567 | 1.598 | 15.978 | 2,032,784 |
| 2022-08-15 | 1.530 | 1.572 | 1.514 | 1.571 | 15.712 | 1,607,395 |
| 2022-08-12 | 1.521 | 1.533 | 1.513 | 1.520 | 15.202 | 1,147,287 |
| 2022-08-11 | 1.546 | 1.546 | 1.511 | 1.518 | 15.175 | 1,971,453 |
| 2022-08-10 | 1.480 | 1.533 | 1.467 | 1.533 | 15.328 | 3,009,037 |
| 2022-08-09 | 1.542 | 1.557 | 1.482 | 1.485 | 14.845 | 3,147,603 |
| 2022-08-08 | 1.585 | 1.603 | 1.541 | 1.545 | 15.452 | 4,464,830 |
| 2022-08-05 | 1.570 | 1.575 | 1.535 | 1.567 | 15.665 | 3,856,903 |
| 2022-08-04 | 1.520 | 1.576 | 1.507 | 1.535 | 15.350 | 6,610,664 |
| 2022-08-03 | 1.425 | 1.505 | 1.425 | 1.501 | 15.005 | 4,358,107 |
| 2022-08-02 | 1.420 | 1.429 | 1.392 | 1.417 | 14.172 | 3,797,243 |
| 2022-08-01 | 1.381 | 1.442 | 1.381 | 1.429 | 14.285 | 6,047,589 |
| 2022-07-29 | 1.328 | 1.378 | 1.328 | 1.354 | 13.540 | 6,410,424 |
| 2022-07-28 | 1.287 | 1.304 | 1.279 | 1.295 | 12.952 | 3,752,962 |
| 2022-07-27 | 1.250 | 1.284 | 1.228 | 1.284 | 12.840 | 2,086,016 |
| 2022-07-26 | 1.260 | 1.260 | 1.233 | 1.237 | 12.368 | 7,938,396 |
| 2022-07-25 | 1.271 | 1.271 | 1.237 | 1.249 | 12.488 | 2,818,069 |
| 2022-07-22 | 1.245 | 1.274 | 1.245 | 1.257 | 12.568 | 2,330,150 |
| 2022-07-21 | 1.291 | 1.291 | 1.249 | 1.262 | 12.622 | 4,895,911 |
| 2022-07-20 | 1.312 | 1.312 | 1.264 | 1.281 | 12.808 | 3,084,667 |
| 2022-07-19 | 1.278 | 1.298 | 1.252 | 1.294 | 12.938 | 2,836,540 |
| 2022-07-18 | 1.250 | 1.279 | 1.228 | 1.272 | 12.720 | 15,060,803 |
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.