Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	11.685	12.335	11.685	12.203	12.203	19,170
2026-07-29	12.053	12.215	11.720	11.878	11.878	18,580
2026-07-28	12.153	12.205	12.035	12.155	12.155	11,067
2026-07-27	12.168	12.440	11.910	11.975	11.975	21,503
2026-07-24	11.235	11.723	11.165	11.723	11.723	30,978
2026-07-23	11.575	11.575	11.185	11.215	11.215	12,521
2026-07-22	11.920	11.995	11.580	11.685	11.685	35,501
2026-07-21	11.958	12.095	11.890	12.010	12.010	10,006
2026-07-20	12.200	12.300	11.920	12.105	12.105	8,811
2026-07-17	12.700	12.745	12.340	12.373	12.373	5,928
2026-07-16	13.000	13.335	12.735	12.860	12.860	772
2026-07-15	12.690	13.055	12.690	13.050	13.050	13,320
2026-07-14	12.800	12.915	12.430	12.845	12.845	15,009
2026-07-13	12.815	13.135	12.815	12.865	12.865	58,984
2026-07-10	13.080	13.580	13.080	13.380	13.380	5,274
2026-07-09	12.893	13.045	12.575	13.045	13.045	14,405
2026-07-08	13.550	13.550	12.780	12.820	12.820	114,121
2026-07-07	13.710	14.400	13.710	13.740	13.740	80,956
2026-07-06	13.258	13.600	13.120	13.410	13.410	845,569
2026-07-03	13.320	13.595	13.265	13.390	13.390	12,252
2026-07-02	13.120	13.595	13.100	13.378	13.378	3,865
2026-07-01	13.610	13.610	13.090	13.245	13.245	14,302
2026-06-30	13.500	13.710	13.340	13.655	13.655	377,541
2026-06-29	13.758	13.935	13.495	13.640	13.640	15,252
2026-06-26	13.690	13.975	13.690	13.908	13.908	10,453
2026-06-25	13.535	13.980	13.535	13.918	13.918	719,133
2026-06-24	12.683	13.520	12.525	13.455	13.455	238,683
2026-06-23	12.293	12.650	12.215	12.610	12.610	28,856
2026-06-22	12.535	12.535	12.245	12.435	12.435	30,445
2026-06-19	12.458	12.750	12.410	12.548	12.548	295,453
2026-06-18	11.965	12.580	11.965	12.533	12.533	89,051
2026-06-17	12.300	12.370	11.850	12.033	12.033	11,378
2026-06-16	12.373	12.505	12.180	12.285	12.285	137,383
2026-06-15	12.500	12.630	12.145	12.230	12.230	49,045
2026-06-12	11.473	12.040	11.425	11.878	11.878	167,673
2026-06-11	10.988	11.140	10.450	10.968	10.968	342,899
2026-06-10	11.353	11.460	10.960	11.028	11.028	199,568
2026-06-09	11.090	11.450	11.090	11.145	11.145	19,030
2026-06-08	11.083	11.250	10.890	11.150	11.150	262,385
2026-06-05	11.158	11.330	11.085	11.328	11.328	230,615
2026-06-04	11.400	11.650	11.365	11.425	11.425	3,183
2026-06-03	11.410	11.510	11.200	11.440	11.440	16,385
2026-06-02	11.445	11.770	11.445	11.550	11.550	3,341,123
2026-06-01	11.500	11.765	11.320	11.440	11.440	32,327
2026-05-29	11.653	11.875	11.635	11.785	11.785	3,550,059
2026-05-28	11.363	11.610	11.210	11.555	11.555	38,259
2026-05-27	11.178	11.635	11.135	11.558	11.558	76,449
2026-05-26	11.000	11.210	10.928	11.010	11.010	789,691
2026-05-22	10.301	10.350	10.105	10.275	10.275	40,479
2026-05-21	10.200	10.750	10.060	10.149	10.149	63,031
2026-05-20	9.920	10.410	9.664	10.275	10.275	89,074
2026-05-19	10.159	10.185	9.880	9.892	9.892	1,922,655
2026-05-18	9.940	10.225	9.638	9.964	9.964	427,960
2026-05-15	10.039	10.120	9.792	9.957	9.957	31,812
2026-05-14	10.025	10.325	9.982	10.100	10.100	2,641
2026-05-13	10.225	10.290	9.994	10.199	10.199	185,088
2026-05-12	10.049	10.285	9.982	10.140	10.140	28,086
2026-05-11	10.101	10.220	10.045	10.095	10.095	57,910
2026-05-08	10.405	10.405	10.195	10.233	10.233	31,531
2026-05-07	10.229	10.760	10.015	10.613	10.613	1,175,103

← NewerPage 2 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.