Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	11.690	12.165	11.690	12.143	12.143	44,246
2026-02-05	11.420	11.750	11.420	11.605	11.605	94,731
2026-02-04	11.275	11.525	11.275	11.475	11.475	173,125
2026-02-03	11.410	11.480	11.305	11.405	11.405	7,507
2026-02-02	10.940	11.395	10.810	10.810	10.810	82,273
2026-01-30	10.730	10.940	10.600	10.805	10.805	12,023
2026-01-29	10.678	10.750	10.490	10.565	10.565	13,412
2026-01-28	10.381	10.720	10.225	10.635	10.635	227,945
2026-01-27	10.501	10.575	10.360	10.415	10.415	220,320
2026-01-26	10.600	10.700	10.400	10.685	10.685	281,345
2026-01-23	11.095	11.095	10.430	10.643	10.643	90,746
2026-01-22	11.000	11.250	10.905	11.098	11.098	27,515
2026-01-21	10.615	10.965	10.615	10.755	10.755	15,886
2026-01-20	10.625	10.760	10.510	10.565	10.565	41,006
2026-01-19	10.610	10.625	10.410	10.585	10.585	52,875
2026-01-16	11.100	11.175	10.800	10.865	10.865	9,265
2026-01-15	10.900	11.015	10.720	10.990	10.990	800,133
2026-01-14	11.000	11.000	10.655	10.698	10.698	77,770
2026-01-13	11.353	11.580	11.240	11.260	11.260	18,551
2026-01-12	11.335	11.370	11.070	11.215	11.215	17,980
2026-01-09	11.905	11.990	11.315	11.353	11.353	44,981
2026-01-08	12.053	12.095	11.820	11.885	11.885	8,494
2026-01-07	12.300	12.515	12.040	12.100	12.100	36,144
2026-01-06	12.000	12.260	11.950	12.225	12.225	21,962
2026-01-05	12.273	12.320	11.560	11.820	11.820	15,400
2026-01-02	11.640	12.340	11.580	12.323	12.323	36,561
2025-12-31	11.355	11.615	11.355	11.560	11.560	5,038
2025-12-30	11.253	11.480	11.115	11.480	11.480	2,809
2025-12-29	11.278	11.455	11.200	11.380	11.380	2,943
2025-12-24	11.335	11.490	11.310	11.355	11.355	608
2025-12-23	11.510	11.695	11.340	11.390	11.390	7,394
2025-12-22	11.710	11.750	11.500	11.678	11.678	4,654
2025-12-19	11.678	11.910	11.635	11.715	11.715	21,049
2025-12-18	11.815	11.815	11.530	11.815	11.815	25,883
2025-12-17	11.870	11.870	11.510	11.653	11.653	23,163
2025-12-16	11.280	11.995	11.280	11.846	11.846	23,861
2025-12-15	11.110	11.330	11.100	11.305	11.305	59,288
2025-12-12	10.853	11.180	10.625	11.100	11.100	209,634
2025-12-11	10.159	10.660	10.150	10.628	10.628	59,031
2025-12-10	10.501	10.550	10.160	10.199	10.199	2,365,055
2025-12-09	10.758	10.850	10.020	10.370	10.370	98,795
2025-12-08	11.000	11.300	10.975	11.215	11.215	19,971
2025-12-05	10.983	11.015	10.820	10.973	10.973	2,845
2025-12-04	11.100	11.205	10.865	10.983	10.983	5,419
2025-12-03	11.153	11.300	11.000	11.060	11.060	12,932
2025-12-02	11.120	11.290	11.070	11.155	11.155	9,955
2025-12-01	10.825	11.510	10.825	11.360	11.360	35,646
2025-11-28	10.510	10.625	10.510	10.580	10.580	21,029
2025-11-27	10.788	10.795	10.580	10.630	10.630	2,643
2025-11-26	10.593	10.780	10.535	10.725	10.725	718,814
2025-11-25	10.501	10.605	10.225	10.560	10.560	2,279,631
2025-11-24	10.235	10.620	10.235	10.560	10.560	21,373
2025-11-21	9.522	10.200	9.464	10.139	10.139	25,225
2025-11-20	9.600	9.674	9.452	9.635	9.635	4,246
2025-11-19	9.200	9.610	9.200	9.509	9.509	29,402
2025-11-18	9.250	9.312	9.150	9.226	9.226	8,888
2025-11-17	9.682	9.682	9.366	9.370	9.370	5,591
2025-11-14	9.839	9.876	9.628	9.688	9.688	6,705
2025-11-13	9.691	10.070	9.654	9.895	9.895	13,782
2025-11-12	9.740	9.758	9.562	9.664	9.664	3,563

← NewerPage 4 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.