Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 14.440 | 14.570 | 14.240 | 14.520 | 14.520 | 14,367 |
| 2025-08-15 | 14.015 | 14.430 | 14.015 | 14.383 | 14.383 | 23,130 |
| 2025-08-14 | 13.625 | 14.951 | 13.625 | 13.988 | 13.988 | 11,523 |
| 2025-08-13 | 13.653 | 13.845 | 13.640 | 13.718 | 13.718 | 21,112 |
| 2025-08-12 | 13.400 | 13.560 | 13.335 | 13.545 | 13.545 | 11,313 |
| 2025-08-11 | 13.185 | 13.490 | 13.185 | 13.355 | 13.355 | 9,787 |
| 2025-08-08 | 13.078 | 13.445 | 12.935 | 13.373 | 13.373 | 15,386 |
| 2025-08-07 | 13.080 | 13.365 | 13.080 | 13.205 | 13.205 | 59,610 |
| 2025-08-06 | 12.693 | 13.070 | 12.650 | 13.008 | 13.008 | 14,612 |
| 2025-08-05 | 12.515 | 12.950 | 12.515 | 12.730 | 12.730 | 84,856 |
| 2025-08-04 | 11.380 | 12.680 | 11.380 | 12.680 | 12.680 | 18,995 |
| 2025-08-01 | 11.320 | 11.640 | 11.050 | 11.073 | 11.073 | 23,424 |
| 2025-07-31 | 11.378 | 11.870 | 10.715 | 11.545 | 11.545 | 24,971 |
| 2025-07-30 | 11.158 | 11.310 | 11.065 | 11.153 | 11.153 | 10,608 |
| 2025-07-29 | 11.200 | 11.370 | 11.180 | 11.180 | 11.180 | 499,739 |
| 2025-07-28 | 11.353 | 11.565 | 11.195 | 11.260 | 11.260 | 10,180 |
| 2025-07-25 | 11.105 | 11.300 | 11.105 | 11.250 | 11.250 | 7,346 |
| 2025-07-24 | 11.024 | 11.300 | 11.024 | 11.255 | 11.255 | 4,982 |
| 2025-07-23 | 11.000 | 11.155 | 10.805 | 11.035 | 11.035 | 5,096 |
| 2025-07-22 | 11.178 | 11.225 | 10.920 | 11.010 | 11.010 | 8,534 |
| 2025-07-21 | 11.220 | 11.505 | 11.125 | 11.243 | 11.243 | 20,090 |
| 2025-07-18 | 11.080 | 11.350 | 11.080 | 11.140 | 11.140 | 9,054 |
| 2025-07-17 | 11.200 | 11.260 | 11.005 | 11.085 | 11.085 | 5,493 |
| 2025-07-16 | 11.000 | 11.310 | 11.000 | 11.165 | 11.165 | 9,088 |
| 2025-07-15 | 11.000 | 11.180 | 10.975 | 11.040 | 11.040 | 623,814 |
| 2025-07-14 | 10.501 | 11.005 | 10.500 | 11.005 | 11.005 | 22,115 |
| 2025-07-11 | 11.040 | 11.230 | 10.980 | 11.018 | 11.018 | 558,912 |
| 2025-07-10 | 10.600 | 11.055 | 10.555 | 10.998 | 10.998 | 125,764 |
| 2025-07-09 | 10.465 | 10.890 | 10.465 | 10.570 | 10.570 | 27,853 |
| 2025-07-08 | 10.074 | 10.500 | 10.040 | 10.465 | 10.465 | 16,982 |
| 2025-07-07 | 9.970 | 10.210 | 9.970 | 10.090 | 10.090 | 7,161 |
| 2025-07-04 | 9.781 | 9.980 | 9.762 | 9.944 | 9.944 | 4,527 |
| 2025-07-03 | 9.820 | 10.115 | 9.764 | 9.904 | 9.904 | 7,021 |
| 2025-07-02 | 9.614 | 10.120 | 9.614 | 10.023 | 10.023 | 22,952 |
| 2025-07-01 | 9.210 | 9.662 | 9.210 | 9.584 | 9.584 | 46,972 |
| 2025-06-30 | 8.989 | 9.302 | 8.944 | 9.254 | 9.254 | 1,244,588 |
| 2025-06-27 | 9.000 | 9.080 | 8.928 | 9.039 | 9.039 | 20,796 |
| 2025-06-26 | 8.656 | 9.070 | 8.656 | 9.057 | 9.057 | 52,166 |
| 2025-06-25 | 8.530 | 8.646 | 8.438 | 8.607 | 8.607 | 18,726 |
| 2025-06-24 | 8.391 | 8.662 | 8.310 | 8.452 | 8.452 | 59,319 |
| 2025-06-23 | 7.800 | 7.902 | 7.730 | 7.774 | 7.774 | 63,687 |
| 2025-06-20 | 7.810 | 8.050 | 7.810 | 7.980 | 7.980 | 118,839 |
| 2025-06-19 | 7.980 | 7.980 | 7.714 | 7.718 | 7.718 | 27,895 |
| 2025-06-18 | 8.029 | 8.084 | 7.898 | 8.028 | 8.028 | 25,051 |
| 2025-06-17 | 8.200 | 8.268 | 8.030 | 8.050 | 8.050 | 31,283 |
| 2025-06-16 | 8.200 | 8.414 | 8.074 | 8.286 | 8.286 | 33,046 |
| 2025-06-13 | 8.301 | 8.374 | 7.938 | 8.254 | 8.254 | 45,863 |
| 2025-06-12 | 9.144 | 9.144 | 8.650 | 8.673 | 8.673 | 22,472 |
| 2025-06-11 | 9.501 | 9.560 | 9.326 | 9.392 | 9.392 | 11,620 |
| 2025-06-10 | 9.410 | 9.448 | 9.252 | 9.418 | 9.418 | 7,381 |
| 2025-06-09 | 9.206 | 9.390 | 9.206 | 9.370 | 9.370 | 9,002 |
| 2025-06-06 | 9.450 | 9.490 | 9.182 | 9.189 | 9.189 | 73,353 |
| 2025-06-05 | 9.877 | 9.980 | 9.454 | 9.487 | 9.487 | 16,299 |
| 2025-06-04 | 9.901 | 9.982 | 9.750 | 9.884 | 9.884 | 7,696 |
| 2025-06-03 | 9.859 | 9.974 | 9.750 | 9.822 | 9.822 | 7,576 |
| 2025-06-02 | 9.581 | 9.886 | 9.530 | 9.882 | 9.882 | 8,826 |
| 2025-05-30 | 9.581 | 9.740 | 9.350 | 9.656 | 9.656 | 15,623 |
| 2025-05-29 | 9.200 | 9.578 | 9.200 | 9.481 | 9.481 | 8,258 |
| 2025-05-28 | 9.130 | 9.294 | 9.100 | 9.181 | 9.181 | 7,576 |
| 2025-05-27 | 8.800 | 9.094 | 8.768 | 9.086 | 9.086 | 7,326 |
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.