Air France KLM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.531	9.736	9.510	9.600	9.600	43,388
2025-11-10	9.858	10.145	9.714	9.742	9.742	1,095,258
2025-11-07	10.150	10.150	9.550	9.621	9.621	25,697
2025-11-06	11.075	11.075	10.000	10.027	10.027	67,058
2025-11-05	11.900	11.955	11.535	11.705	11.705	96,928
2025-11-04	11.953	12.065	11.725	11.925	11.925	6,916
2025-11-03	11.600	12.070	11.545	12.030	12.030	7,076
2025-10-31	11.493	11.575	11.425	11.560	11.560	1,685
2025-10-30	10.985	11.525	10.985	11.458	11.458	9,657
2025-10-29	10.958	11.055	10.940	10.950	10.950	16,506
2025-10-28	11.073	11.170	10.910	11.010	11.010	8,347
2025-10-27	11.300	11.500	11.100	11.120	11.120	1,203
2025-10-24	11.300	14.951	11.015	11.220	11.220	10,427
2025-10-23	11.635	11.635	11.225	11.225	11.225	17,161
2025-10-22	11.610	11.795	11.535	11.705	11.705	1,066
2025-10-21	11.663	11.760	11.555	11.655	11.655	4,515
2025-10-20	11.810	11.935	11.630	11.730	11.730	4,746
2025-10-17	11.863	11.925	11.665	11.778	11.778	3,077
2025-10-16	11.768	12.000	11.740	11.980	11.980	11,837
2025-10-15	11.820	12.220	11.765	11.788	11.788	11,119
2025-10-14	11.353	11.740	11.135	11.710	11.710	116,727
2025-10-13	11.340	11.590	11.340	11.365	11.365	3,866
2025-10-10	11.520	11.735	11.405	11.405	11.405	19,271
2025-10-09	11.515	11.740	11.460	11.655	11.655	6,982
2025-10-08	11.535	11.590	11.340	11.385	11.385	33,143
2025-10-07	11.640	11.685	11.400	11.505	11.505	10,159
2025-10-06	11.495	11.495	11.075	11.445	11.445	18,638
2025-10-03	11.478	11.570	11.370	11.468	11.468	15,531
2025-10-02	11.353	11.550	11.340	11.398	11.398	5,431
2025-10-01	11.288	11.460	11.220	11.318	11.318	5,967
2025-09-30	11.588	11.855	11.250	11.425	11.425	71,299
2025-09-29	11.730	11.765	11.565	11.565	11.565	89,755
2025-09-26	11.800	11.920	11.590	11.645	11.645	50,183
2025-09-25	11.773	11.820	11.370	11.640	11.640	6,357
2025-09-24	11.845	11.845	11.590	11.740	11.740	172,169
2025-09-23	11.753	11.890	11.505	11.725	11.725	33,179
2025-09-22	11.800	11.910	11.595	11.725	11.725	2,501,328
2025-09-19	12.200	12.315	11.850	11.895	11.895	78,264
2025-09-18	12.400	12.435	12.070	12.243	12.243	78,736
2025-09-17	12.175	12.450	12.175	12.378	12.378	8,705
2025-09-16	12.610	12.625	12.185	12.210	12.210	31,087
2025-09-15	12.968	13.095	12.555	12.555	12.555	18,675
2025-09-12	13.230	13.410	12.980	12.980	12.980	10,330
2025-09-11	12.985	13.365	12.985	13.143	13.143	7,001
2025-09-10	13.453	13.500	12.860	12.945	12.945	15,245
2025-09-09	13.188	13.420	13.095	13.410	13.410	4,900
2025-09-08	13.240	13.395	13.040	13.190	13.190	66,305
2025-09-05	13.000	13.205	13.000	13.168	13.168	5,285
2025-09-04	12.520	13.090	12.520	12.895	12.895	12,545
2025-09-03	12.500	13.000	12.475	12.790	12.790	8,559
2025-09-02	13.145	13.440	12.680	12.750	12.750	18,415
2025-09-01	13.215	13.470	13.200	13.265	13.265	9,092
2025-08-29	13.578	13.755	13.370	13.408	13.408	18,188
2025-08-28	13.535	13.960	13.535	13.543	13.543	582,035
2025-08-27	13.753	13.960	13.590	13.633	13.633	58,385
2025-08-26	14.020	14.435	13.785	13.825	13.825	228,859
2025-08-22	14.425	14.970	14.425	14.963	14.963	12,453
2025-08-21	14.283	14.505	14.230	14.483	14.483	5,184
2025-08-20	14.553	14.700	14.380	14.400	14.400	18,045
2025-08-19	14.600	14.785	14.490	14.750	14.750	15,598

← NewerPage 5 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.