Air France KLM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.240 | 7.484 | 7.240 | 7.407 | 7.407 | 53,771 |
| 2024-11-27 | 7.400 | 7.468 | 7.072 | 7.255 | 7.255 | 116,990 |
| 2024-11-26 | 7.594 | 7.594 | 7.442 | 7.493 | 7.493 | 68,698 |
| 2024-11-25 | 7.400 | 7.692 | 7.386 | 7.681 | 7.681 | 46,494 |
| 2024-11-22 | 7.410 | 7.448 | 7.300 | 7.329 | 7.329 | 17,055 |
| 2024-11-21 | 7.349 | 7.476 | 7.154 | 7.425 | 7.425 | 55,449 |
| 2024-11-20 | 7.551 | 7.574 | 7.328 | 7.334 | 7.334 | 52,600 |
| 2024-11-19 | 7.578 | 7.696 | 7.284 | 7.523 | 7.523 | 204,485 |
| 2024-11-18 | 7.730 | 7.786 | 7.588 | 7.613 | 7.613 | 30,819 |
| 2024-11-15 | 7.741 | 7.870 | 7.500 | 7.733 | 7.733 | 23,591 |
| 2024-11-14 | 7.560 | 7.748 | 7.514 | 7.725 | 7.725 | 62,136 |
| 2024-11-13 | 7.604 | 7.640 | 7.514 | 7.532 | 7.532 | 21,352 |
| 2024-11-12 | 7.650 | 7.744 | 7.508 | 7.519 | 7.519 | 47,622 |
| 2024-11-11 | 7.781 | 7.914 | 7.718 | 7.842 | 7.842 | 29,065 |
| 2024-11-08 | 8.018 | 8.018 | 7.590 | 7.796 | 7.796 | 72,437 |
| 2024-11-07 | 8.370 | 8.370 | 7.812 | 7.980 | 7.980 | 292,029 |
| 2024-11-06 | 8.808 | 9.102 | 8.808 | 8.868 | 8.868 | 118,160 |
| 2024-11-05 | 8.707 | 8.852 | 8.570 | 8.763 | 8.763 | 14,090 |
| 2024-11-04 | 8.686 | 8.942 | 8.686 | 8.916 | 8.916 | 42,701 |
| 2024-11-01 | 8.901 | 9.020 | 8.580 | 8.820 | 8.820 | 96,500 |
| 2024-10-31 | 9.214 | 9.214 | 9.000 | 9.007 | 9.007 | 23,854 |
| 2024-10-30 | 9.202 | 9.358 | 9.096 | 9.142 | 9.142 | 13,946 |
| 2024-10-29 | 9.431 | 9.460 | 9.224 | 9.224 | 9.224 | 45,306 |
| 2024-10-28 | 9.330 | 9.712 | 9.330 | 9.481 | 9.481 | 60,528 |
| 2024-10-25 | 9.000 | 9.188 | 8.954 | 9.151 | 9.151 | 19,196 |
| 2024-10-24 | 8.943 | 9.208 | 8.938 | 9.070 | 9.070 | 222,996 |
| 2024-10-23 | 8.920 | 8.998 | 8.860 | 8.937 | 8.937 | 24,862 |
| 2024-10-22 | 8.949 | 9.048 | 8.880 | 8.929 | 8.929 | 71,817 |
| 2024-10-21 | 9.052 | 9.108 | 8.880 | 9.077 | 9.077 | 74,411 |
| 2024-10-18 | 9.000 | 9.100 | 8.840 | 9.079 | 9.079 | 19,453 |
| 2024-10-17 | 8.787 | 9.140 | 8.752 | 9.126 | 9.126 | 61,081 |
| 2024-10-16 | 8.610 | 8.760 | 8.450 | 8.755 | 8.755 | 662,184 |
| 2024-10-15 | 8.494 | 8.826 | 8.494 | 8.773 | 8.773 | 51,706 |
| 2024-10-14 | 8.311 | 8.440 | 8.188 | 8.301 | 8.301 | 331,522 |
| 2024-10-11 | 8.530 | 8.588 | 8.280 | 8.406 | 8.406 | 96,165 |
| 2024-10-10 | 8.600 | 8.710 | 8.514 | 8.547 | 8.547 | 125,692 |
| 2024-10-09 | 8.400 | 8.540 | 8.350 | 8.527 | 8.527 | 108,369 |
| 2024-10-08 | 8.346 | 8.346 | 8.050 | 8.346 | 8.346 | 104,294 |
| 2024-10-07 | 8.328 | 8.400 | 8.154 | 8.192 | 8.192 | 51,042 |
| 2024-10-04 | 7.981 | 8.324 | 7.950 | 8.283 | 8.283 | 50,450 |
| 2024-10-03 | 8.000 | 8.272 | 7.944 | 7.973 | 7.973 | 215,218 |
| 2024-10-02 | 8.309 | 8.310 | 7.962 | 7.967 | 7.967 | 116,677 |
| 2024-10-01 | 9.101 | 9.114 | 8.336 | 8.391 | 8.391 | 98,989 |
| 2024-09-30 | 9.250 | 9.268 | 8.962 | 9.022 | 9.022 | 18,587 |
| 2024-09-27 | 9.320 | 9.560 | 9.290 | 9.346 | 9.346 | 86,974 |
| 2024-09-26 | 9.080 | 9.350 | 8.928 | 9.194 | 9.194 | 79,635 |
| 2024-09-25 | 8.890 | 9.114 | 8.802 | 8.973 | 8.973 | 86,937 |
| 2024-09-24 | 8.421 | 8.628 | 8.410 | 8.416 | 8.416 | 33,117 |
| 2024-09-23 | 8.823 | 8.826 | 8.332 | 8.347 | 8.347 | 98,518 |
| 2024-09-20 | 8.950 | 8.950 | 8.846 | 8.889 | 8.889 | 29,816 |
| 2024-09-19 | 8.812 | 9.080 | 8.812 | 8.899 | 8.899 | 299,812 |
| 2024-09-18 | 8.534 | 8.680 | 8.470 | 8.652 | 8.652 | 28,299 |
| 2024-09-17 | 8.250 | 8.714 | 8.152 | 8.548 | 8.548 | 101,228 |
| 2024-09-16 | 8.270 | 8.270 | 8.172 | 8.181 | 8.181 | 16,737 |
| 2024-09-13 | 8.284 | 8.358 | 8.160 | 8.296 | 8.296 | 25,746 |
| 2024-09-12 | 8.250 | 8.340 | 8.084 | 8.186 | 8.186 | 623,946 |
| 2024-09-11 | 8.221 | 8.410 | 8.192 | 8.332 | 8.332 | 34,839 |
| 2024-09-10 | 8.101 | 8.208 | 8.020 | 8.197 | 8.197 | 31,612 |
| 2024-09-09 | 8.101 | 8.400 | 8.058 | 8.073 | 8.073 | 39,028 |
| 2024-09-06 | 8.181 | 8.210 | 8.052 | 8.060 | 8.060 | 29,400 |
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.