Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1.157 | 1.245 | 1.154 | 1.229 | 12.290 | 4,986,420 |
| 2022-07-14 | 1.152 | 1.170 | 1.133 | 1.147 | 11.472 | 2,806,128 |
| 2022-07-13 | 1.160 | 1.176 | 1.123 | 1.136 | 11.358 | 2,898,460 |
| 2022-07-12 | 1.130 | 1.150 | 1.084 | 1.141 | 11.405 | 5,331,030 |
| 2022-07-11 | 1.158 | 1.158 | 1.106 | 1.111 | 11.105 | 3,223,835 |
| 2022-07-08 | 1.160 | 1.179 | 1.136 | 1.163 | 11.628 | 2,948,214 |
| 2022-07-07 | 1.144 | 1.154 | 1.099 | 1.148 | 11.478 | 3,525,162 |
| 2022-07-06 | 1.125 | 1.181 | 1.102 | 1.109 | 11.090 | 3,088,372 |
| 2022-07-05 | 1.149 | 1.149 | 1.074 | 1.092 | 10.920 | 7,566,133 |
| 2022-07-04 | 1.148 | 1.148 | 1.109 | 1.133 | 11.328 | 3,919,283 |
| 2022-07-01 | 1.120 | 1.168 | 1.104 | 1.133 | 11.325 | 4,288,553 |
| 2022-06-30 | 1.178 | 1.178 | 1.088 | 1.109 | 11.088 | 7,359,530 |
| 2022-06-29 | 1.216 | 1.216 | 1.171 | 1.176 | 11.762 | 3,167,701 |
| 2022-06-28 | 1.213 | 1.245 | 1.203 | 1.215 | 12.152 | 2,217,752 |
| 2022-06-27 | 1.224 | 1.224 | 1.180 | 1.192 | 11.918 | 2,954,126 |
| 2022-06-24 | 1.248 | 1.248 | 1.168 | 1.184 | 11.840 | 6,855,151 |
| 2022-06-23 | 1.289 | 1.289 | 1.201 | 1.207 | 12.065 | 5,571,057 |
| 2022-06-22 | 1.290 | 1.302 | 1.264 | 1.297 | 12.970 | 19,159,790 |
| 2022-06-21 | 1.389 | 1.389 | 1.301 | 1.305 | 13.045 | 5,466,757 |
| 2022-06-20 | 1.298 | 1.373 | 1.287 | 1.368 | 13.682 | 7,770,500 |
| 2022-06-17 | 1.266 | 1.298 | 1.250 | 1.264 | 12.642 | 11,407,615 |
| 2022-06-16 | 1.334 | 1.334 | 1.244 | 1.244 | 12.435 | 5,973,463 |
| 2022-06-15 | 1.360 | 1.360 | 1.226 | 1.338 | 13.382 | 11,721,122 |
| 2022-06-14 | 1.485 | 1.485 | 1.288 | 1.302 | 13.018 | 11,738,976 |
| 2022-06-13 | 1.566 | 1.578 | 1.473 | 1.505 | 15.050 | 4,080,028 |
| 2022-06-10 | 1.610 | 1.610 | 1.565 | 1.567 | 15.672 | 11,089,224 |
| 2022-06-09 | 1.666 | 1.666 | 1.604 | 1.624 | 16.242 | 3,903,511 |
| 2022-06-08 | 1.735 | 1.755 | 1.650 | 1.672 | 16.720 | 5,069,342 |
| 2022-06-07 | 1.723 | 1.733 | 1.664 | 1.731 | 17.312 | 3,517,082 |
| 2022-06-06 | 1.719 | 1.776 | 1.684 | 1.738 | 17.378 | 3,834,504 |
| 2022-06-01 | 1.799 | 1.799 | 1.736 | 1.738 | 17.382 | 2,442,014 |
| 2022-05-31 | 1.830 | 1.842 | 1.785 | 1.812 | 18.118 | 1,663,084 |
| 2022-05-30 | 1.800 | 1.847 | 1.740 | 1.825 | 18.252 | 3,545,983 |
| 2022-05-27 | 1.786 | 1.786 | 1.704 | 1.768 | 17.680 | 4,049,255 |
| 2022-05-26 | 1.781 | 1.788 | 1.635 | 1.764 | 17.635 | 3,184,862 |
| 2022-05-25 | 1.963 | 1.963 | 1.751 | 1.777 | 17.772 | 6,851,145 |
| 2022-05-24 | 4.175 | 4.175 | 3.300 | 3.448 | 17.390 | 19,245,041 |
| 2022-05-23 | 4.290 | 4.360 | 4.290 | 4.342 | 21.896 | 3,724,326 |
| 2022-05-20 | 4.281 | 4.420 | 4.281 | 4.295 | 21.659 | 1,185,496 |
| 2022-05-19 | 4.120 | 4.271 | 4.120 | 4.251 | 21.437 | 1,252,641 |
| 2022-05-18 | 4.017 | 4.246 | 4.017 | 4.135 | 20.855 | 1,899,967 |
| 2022-05-17 | 3.915 | 3.963 | 3.912 | 3.953 | 19.937 | 1,517,522 |
| 2022-05-16 | 3.900 | 3.912 | 3.839 | 3.888 | 19.607 | 897,132 |
| 2022-05-13 | 3.868 | 3.887 | 3.792 | 3.885 | 19.591 | 528,123 |
| 2022-05-12 | 3.835 | 3.846 | 3.740 | 3.818 | 19.253 | 527,939 |
| 2022-05-11 | 3.860 | 3.904 | 3.828 | 3.843 | 19.380 | 413,947 |
| 2022-05-10 | 3.950 | 3.950 | 3.812 | 3.818 | 19.256 | 510,091 |
| 2022-05-09 | 4.011 | 4.045 | 3.854 | 3.857 | 19.450 | 666,052 |
| 2022-05-06 | 3.991 | 4.093 | 3.915 | 3.971 | 20.028 | 1,087,882 |
| 2022-05-05 | 3.995 | 4.175 | 3.905 | 4.011 | 20.229 | 2,248,236 |
| 2022-05-04 | 3.975 | 3.995 | 3.875 | 3.912 | 19.730 | 668,108 |
| 2022-05-03 | 3.948 | 4.017 | 3.906 | 3.972 | 20.030 | 434,152 |
| 2022-04-29 | 3.952 | 3.969 | 3.891 | 3.948 | 19.909 | 541,557 |
| 2022-04-28 | 3.960 | 3.994 | 3.923 | 3.940 | 19.871 | 583,614 |
| 2022-04-27 | 3.971 | 3.984 | 3.882 | 3.939 | 19.864 | 668,057 |
| 2022-04-26 | 4.060 | 4.124 | 3.984 | 4.007 | 20.207 | 608,584 |
| 2022-04-25 | 4.162 | 4.162 | 4.055 | 4.076 | 20.557 | 412,750 |
| 2022-04-22 | 4.161 | 4.213 | 4.086 | 4.116 | 20.756 | 831,000 |
| 2022-04-21 | 4.145 | 4.306 | 4.145 | 4.193 | 21.147 | 2,014,600 |
| 2022-04-20 | 4.156 | 4.165 | 4.096 | 4.114 | 20.746 | 961,597 |
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.