Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.573 | 8.742 | 8.573 | 8.573 | 8.573 | 28,651 |
| 2025-02-24 | 8.389 | 8.760 | 8.360 | 8.705 | 8.705 | 47,837 |
| 2025-02-21 | 8.370 | 8.520 | 8.304 | 8.484 | 8.484 | 11,821 |
| 2025-02-20 | 8.349 | 8.536 | 8.260 | 8.304 | 8.304 | 34,168 |
| 2025-02-19 | 8.650 | 8.672 | 8.328 | 8.420 | 8.420 | 53,315 |
| 2025-02-18 | 8.677 | 8.756 | 8.572 | 8.684 | 8.684 | 213,537 |
| 2025-02-17 | 8.530 | 8.722 | 8.482 | 8.688 | 8.688 | 38,164 |
| 2025-02-14 | 8.400 | 8.660 | 8.280 | 8.556 | 8.556 | 38,903 |
| 2025-02-13 | 8.269 | 8.618 | 8.242 | 8.413 | 8.413 | 71,505 |
| 2025-02-12 | 8.301 | 8.396 | 8.066 | 8.143 | 8.143 | 24,362 |
| 2025-02-11 | 8.290 | 8.348 | 8.064 | 8.231 | 8.231 | 126,356 |
| 2025-02-10 | 8.197 | 8.330 | 8.156 | 8.247 | 8.247 | 47,156 |
| 2025-02-07 | 8.194 | 8.414 | 8.194 | 8.203 | 8.203 | 87,773 |
| 2025-02-06 | 7.926 | 8.324 | 7.926 | 8.272 | 8.272 | 57,899 |
| 2025-02-05 | 8.101 | 8.150 | 7.844 | 7.957 | 7.957 | 18,218 |
| 2025-02-04 | 7.846 | 8.148 | 7.774 | 8.131 | 8.131 | 53,924 |
| 2025-02-03 | 7.749 | 7.898 | 7.700 | 7.842 | 7.842 | 24,514 |
| 2025-01-31 | 8.069 | 8.168 | 7.944 | 7.974 | 7.974 | 31,077 |
| 2025-01-30 | 7.701 | 8.182 | 7.600 | 8.040 | 8.040 | 32,382 |
| 2025-01-29 | 7.821 | 7.978 | 7.698 | 7.708 | 7.708 | 24,186 |
| 2025-01-28 | 7.660 | 8.006 | 7.660 | 7.883 | 7.883 | 88,473 |
| 2025-01-27 | 7.425 | 7.724 | 7.392 | 7.689 | 7.689 | 73,168 |
| 2025-01-24 | 7.341 | 7.646 | 7.320 | 7.459 | 7.459 | 27,089 |
| 2025-01-23 | 7.381 | 7.584 | 7.282 | 7.427 | 7.427 | 35,801 |
| 2025-01-22 | 7.458 | 7.522 | 7.356 | 7.469 | 7.469 | 29,172 |
| 2025-01-21 | 7.301 | 7.440 | 7.210 | 7.387 | 7.387 | 310,064 |
| 2025-01-20 | 7.250 | 7.368 | 7.172 | 7.230 | 7.230 | 52,035 |
| 2025-01-17 | 7.150 | 7.292 | 7.150 | 7.289 | 7.289 | 36,095 |
| 2025-01-16 | 7.256 | 7.256 | 6.978 | 7.091 | 7.091 | 903,373 |
| 2025-01-15 | 7.101 | 7.290 | 7.024 | 7.148 | 7.148 | 146,880 |
| 2025-01-14 | 7.149 | 7.396 | 7.100 | 7.173 | 7.173 | 52,453 |
| 2025-01-13 | 7.206 | 7.230 | 6.960 | 7.069 | 7.069 | 93,368 |
| 2025-01-10 | 7.301 | 7.372 | 7.180 | 7.286 | 7.286 | 69,652 |
| 2025-01-09 | 7.650 | 7.678 | 7.236 | 7.317 | 7.317 | 195,818 |
| 2025-01-08 | 7.701 | 7.900 | 7.670 | 7.755 | 7.755 | 458,868 |
| 2025-01-07 | 7.557 | 7.888 | 7.530 | 7.875 | 7.875 | 33,613 |
| 2025-01-06 | 7.616 | 7.696 | 7.400 | 7.642 | 7.642 | 253,948 |
| 2025-01-03 | 8.101 | 8.118 | 7.502 | 7.576 | 7.576 | 86,721 |
| 2025-01-02 | 8.160 | 8.308 | 8.060 | 8.092 | 8.092 | 71,224 |
| 2024-12-31 | 8.106 | 8.170 | 8.106 | 8.138 | 8.138 | 5,001 |
| 2024-12-30 | 8.101 | 8.194 | 7.950 | 8.101 | 8.101 | 55,199 |
| 2024-12-27 | 8.101 | 8.242 | 8.012 | 8.065 | 8.065 | 18,369 |
| 2024-12-24 | 7.982 | 8.238 | 7.982 | 8.135 | 8.135 | 7,510 |
| 2024-12-23 | 8.000 | 8.115 | 7.948 | 8.115 | 8.115 | 11,052 |
| 2024-12-20 | 8.260 | 8.260 | 7.832 | 7.987 | 7.987 | 18,314 |
| 2024-12-19 | 8.265 | 8.486 | 8.216 | 8.319 | 8.319 | 39,177 |
| 2024-12-18 | 7.990 | 8.432 | 7.990 | 8.394 | 8.394 | 73,651 |
| 2024-12-17 | 7.820 | 8.138 | 7.820 | 7.948 | 7.948 | 23,433 |
| 2024-12-16 | 8.000 | 8.032 | 7.800 | 7.904 | 7.904 | 111,544 |
| 2024-12-13 | 7.901 | 8.058 | 7.890 | 7.956 | 7.956 | 19,242 |
| 2024-12-12 | 7.707 | 8.044 | 7.670 | 7.938 | 7.938 | 239,939 |
| 2024-12-11 | 7.762 | 7.762 | 7.600 | 7.643 | 7.643 | 28,139 |
| 2024-12-10 | 7.550 | 7.794 | 7.550 | 7.708 | 7.708 | 104,635 |
| 2024-12-09 | 7.762 | 7.832 | 7.504 | 7.577 | 7.577 | 156,358 |
| 2024-12-06 | 7.650 | 7.890 | 7.478 | 7.671 | 7.671 | 53,875 |
| 2024-12-05 | 7.336 | 7.648 | 7.210 | 7.602 | 7.602 | 91,980 |
| 2024-12-04 | 7.250 | 7.366 | 7.210 | 7.237 | 7.237 | 23,313 |
| 2024-12-03 | 7.240 | 7.362 | 7.200 | 7.263 | 7.263 | 155,035 |
| 2024-12-02 | 7.280 | 7.390 | 7.200 | 7.272 | 7.272 | 23,420 |
| 2024-11-29 | 7.280 | 7.476 | 7.278 | 7.413 | 7.413 | 20,374 |
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.