Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.498 | 8.788 | 8.300 | 8.478 | 8.478 | 13,679 |
| 2025-05-22 | 8.509 | 8.578 | 8.470 | 8.479 | 8.479 | 7,532 |
| 2025-05-21 | 8.812 | 8.812 | 8.542 | 8.622 | 8.622 | 7,585 |
| 2025-05-20 | 8.654 | 8.846 | 8.632 | 8.820 | 8.820 | 12,176 |
| 2025-05-19 | 8.501 | 8.750 | 8.340 | 8.642 | 8.642 | 10,608 |
| 2025-05-16 | 8.600 | 8.650 | 8.496 | 8.537 | 8.537 | 8,833 |
| 2025-05-15 | 8.701 | 8.764 | 8.528 | 8.575 | 8.575 | 5,902 |
| 2025-05-14 | 8.456 | 8.692 | 8.362 | 8.615 | 8.615 | 17,204 |
| 2025-05-13 | 8.440 | 8.566 | 8.440 | 8.498 | 8.498 | 5,543 |
| 2025-05-12 | 8.248 | 8.454 | 8.200 | 8.359 | 8.359 | 10,574 |
| 2025-05-09 | 8.180 | 8.180 | 8.008 | 8.128 | 8.128 | 4,570 |
| 2025-05-08 | 8.138 | 8.252 | 8.100 | 8.152 | 8.152 | 3,659 |
| 2025-05-07 | 8.193 | 8.232 | 8.046 | 8.071 | 8.071 | 6,468 |
| 2025-05-06 | 8.458 | 8.458 | 8.040 | 8.113 | 8.113 | 7,076 |
| 2025-05-02 | 7.800 | 8.108 | 7.774 | 8.056 | 8.056 | 10,160 |
| 2025-05-01 | 7.674 | 7.674 | 7.674 | 7.674 | 7.674 | 0 |
| 2025-04-30 | 7.701 | 7.814 | 7.258 | 7.674 | 7.674 | 22,191 |
| 2025-04-29 | 7.760 | 7.760 | 7.360 | 7.531 | 7.531 | 13,430 |
| 2025-04-28 | 7.701 | 7.862 | 7.664 | 7.710 | 7.710 | 6,031 |
| 2025-04-25 | 7.684 | 7.722 | 7.552 | 7.665 | 7.665 | 62,559 |
| 2025-04-24 | 7.652 | 7.694 | 7.520 | 7.589 | 7.589 | 3,066 |
| 2025-04-23 | 7.501 | 7.850 | 7.480 | 7.670 | 7.670 | 5,678 |
| 2025-04-22 | 7.501 | 7.530 | 7.206 | 7.368 | 7.368 | 6,226 |
| 2025-04-17 | 7.596 | 7.596 | 7.412 | 7.417 | 7.417 | 1,523 |
| 2025-04-16 | 7.592 | 7.592 | 7.454 | 7.564 | 7.564 | 673 |
| 2025-04-15 | 7.600 | 7.688 | 7.518 | 7.625 | 7.625 | 5,473 |
| 2025-04-14 | 7.600 | 7.764 | 7.518 | 7.592 | 7.592 | 13,015 |
| 2025-04-11 | 7.616 | 7.616 | 7.276 | 7.416 | 7.416 | 17,516 |
| 2025-04-10 | 8.578 | 8.598 | 7.516 | 7.579 | 7.579 | 14,621 |
| 2025-04-09 | 7.501 | 7.562 | 7.170 | 7.378 | 7.378 | 6,843 |
| 2025-04-08 | 7.800 | 7.858 | 7.500 | 7.657 | 7.657 | 11,465 |
| 2025-04-07 | 7.250 | 7.776 | 6.904 | 7.398 | 7.398 | 21,561 |
| 2025-04-04 | 7.901 | 7.972 | 7.386 | 7.554 | 7.554 | 254,805 |
| 2025-04-03 | 8.204 | 8.210 | 7.876 | 7.958 | 7.958 | 70,212 |
| 2025-04-02 | 8.501 | 8.546 | 8.210 | 8.394 | 8.394 | 72,185 |
| 2025-04-01 | 8.587 | 8.800 | 8.474 | 8.564 | 8.564 | 48,049 |
| 2025-03-31 | 9.050 | 9.050 | 8.532 | 8.559 | 8.559 | 78,547 |
| 2025-03-28 | 9.200 | 9.328 | 9.118 | 9.152 | 9.152 | 234,712 |
| 2025-03-27 | 9.510 | 9.510 | 8.966 | 9.239 | 9.239 | 36,602 |
| 2025-03-26 | 9.866 | 9.866 | 9.610 | 9.660 | 9.660 | 16,305 |
| 2025-03-25 | 9.400 | 9.928 | 9.260 | 9.760 | 9.760 | 51,161 |
| 2025-03-24 | 9.658 | 9.658 | 9.400 | 9.424 | 9.424 | 27,217 |
| 2025-03-21 | 9.701 | 9.706 | 9.382 | 9.486 | 9.486 | 55,163 |
| 2025-03-20 | 9.868 | 10.140 | 9.716 | 9.741 | 9.741 | 84,226 |
| 2025-03-19 | 10.010 | 10.025 | 9.832 | 9.871 | 9.871 | 88,512 |
| 2025-03-18 | 10.188 | 10.265 | 10.035 | 10.131 | 10.131 | 66,916 |
| 2025-03-17 | 9.962 | 10.265 | 9.962 | 10.129 | 10.129 | 36,465 |
| 2025-03-14 | 9.930 | 10.080 | 9.748 | 9.937 | 9.937 | 162,373 |
| 2025-03-13 | 10.000 | 10.230 | 9.924 | 9.944 | 9.944 | 124,672 |
| 2025-03-12 | 10.449 | 10.495 | 9.910 | 10.062 | 10.062 | 281,551 |
| 2025-03-11 | 11.035 | 11.430 | 10.355 | 10.400 | 10.400 | 662,530 |
| 2025-03-10 | 11.425 | 11.685 | 11.075 | 11.320 | 11.320 | 149,752 |
| 2025-03-07 | 11.530 | 12.160 | 11.030 | 11.508 | 11.508 | 250,091 |
| 2025-03-06 | 9.700 | 12.160 | 9.700 | 11.820 | 11.820 | 470,949 |
| 2025-03-05 | 8.802 | 9.146 | 8.802 | 9.066 | 9.066 | 29,780 |
| 2025-03-04 | 8.901 | 8.950 | 8.638 | 8.638 | 8.638 | 13,670 |
| 2025-03-03 | 8.861 | 9.158 | 8.790 | 8.967 | 8.967 | 34,092 |
| 2025-02-28 | 8.748 | 8.952 | 8.748 | 8.839 | 8.839 | 26,159 |
| 2025-02-27 | 8.800 | 8.864 | 8.706 | 8.820 | 8.820 | 43,271 |
| 2025-02-26 | 8.632 | 8.952 | 8.632 | 8.845 | 8.845 | 51,430 |
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.