Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	9.610	10.415	9.610	10.308	10.308	62,843
2026-05-05	9.000	9.406	8.916	9.340	9.340	1,626,225
2026-05-01	9.045	9.045	9.045	9.045	9.045	0
2026-04-30	8.720	9.150	8.400	9.045	9.045	2,933,112
2026-04-29	9.098	9.098	8.722	8.760	8.760	172,238
2026-04-28	9.021	9.068	8.874	8.933	8.933	104,966
2026-04-27	9.300	9.300	9.030	9.074	9.074	355,900
2026-04-24	9.588	9.646	9.186	9.258	9.258	209,661
2026-04-23	9.649	9.674	9.450	9.589	9.589	27,937
2026-04-22	9.992	9.992	9.676	9.690	9.690	259,877
2026-04-21	10.230	10.230	9.864	9.922	9.922	140,793
2026-04-20	10.093	10.275	10.070	10.255	10.255	22,323
2026-04-17	9.901	10.710	9.694	10.528	10.528	196,596
2026-04-16	10.229	10.490	9.826	9.847	9.847	100,002
2026-04-15	10.149	10.280	10.070	10.218	10.218	36,139
2026-04-14	9.781	10.150	9.730	10.145	10.145	38,480
2026-04-13	9.796	9.850	9.456	9.590	9.590	18,304
2026-04-10	9.930	10.250	9.720	10.087	10.087	12,856
2026-04-09	9.666	9.896	9.666	9.849	9.849	16,618
2026-04-08	9.981	10.255	9.846	9.949	9.949	196,327
2026-04-07	9.029	9.062	8.770	8.878	8.878	46,342
2026-04-02	9.000	9.062	8.800	9.028	9.028	1,658,746
2026-04-01	9.269	9.448	9.076	9.336	9.336	140,708
2026-03-31	8.520	8.724	8.520	8.530	8.530	56,435
2026-03-30	8.662	8.662	8.510	8.586	8.586	18,359
2026-03-27	9.096	9.096	8.740	8.753	8.753	35,406
2026-03-26	9.077	9.198	9.024	9.120	9.120	145,320
2026-03-25	9.421	9.558	9.110	9.152	9.152	914,791
2026-03-24	9.242	9.242	8.890	8.926	8.926	2,819,382
2026-03-23	8.635	9.506	8.378	8.600	8.600	970,287
2026-03-20	9.301	9.350	8.824	8.961	8.961	92,995
2026-03-19	9.434	9.434	9.050	9.090	9.090	307,235
2026-03-18	9.949	9.996	9.666	9.738	9.738	321,067
2026-03-17	9.540	9.936	9.466	9.586	9.586	180,458
2026-03-16	9.600	9.750	9.250	9.640	9.640	59,728
2026-03-13	9.720	9.720	9.490	9.572	9.572	22,538
2026-03-12	9.920	10.110	9.800	9.866	9.866	103,497
2026-03-11	10.020	10.080	9.800	10.018	10.018	35,231
2026-03-10	10.381	10.420	9.962	10.075	10.075	4,173,637
2026-03-09	9.749	9.814	9.520	9.720	9.720	55,783
2026-03-06	10.220	10.418	9.864	10.077	10.077	184,249
2026-03-05	10.630	10.630	10.078	10.194	10.194	41,876
2026-03-04	10.305	10.710	10.080	10.495	10.495	129,003
2026-03-03	11.030	11.030	10.045	10.255	10.255	949,835
2026-03-02	11.253	11.550	11.050	11.200	11.200	2,033,147
2026-02-27	13.000	13.350	12.215	12.388	12.388	117,776
2026-02-26	12.888	13.300	12.675	13.150	13.150	23,469
2026-02-25	12.878	13.000	12.755	12.905	12.905	4,337
2026-02-24	12.955	12.955	12.655	12.780	12.780	3,068
2026-02-23	12.665	13.165	12.665	13.040	13.040	19,442
2026-02-20	13.010	13.265	12.295	12.428	12.428	197,542
2026-02-19	12.100	13.435	11.990	13.123	13.123	308,803
2026-02-18	12.078	12.220	11.220	11.588	11.588	27,551
2026-02-17	11.900	12.050	11.645	12.020	12.020	12,716
2026-02-16	11.868	11.980	11.815	11.945	11.945	725
2026-02-13	11.753	11.905	11.700	11.713	11.713	42,329
2026-02-12	11.958	12.025	11.730	11.738	11.738	221,241
2026-02-11	12.053	12.110	11.920	11.920	11.920	5,159
2026-02-10	12.500	12.555	12.070	12.160	12.160	20,064
2026-02-09	12.000	12.500	12.000	12.455	12.455	21,560

← NewerPage 3 of 5 · 254 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.