Air France-KLM SA (BIT:1AF)
Italy · Delayed Price · Currency is EUR 11.80
+0.25 (2.12%)
Last updated: Nov 3, 2025, 11:20 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.48 | 11.59 | 11.44 | 11.56 | 11.56 | 0.74% | 4,951 |
| Oct 30, 2025 | 11.25 | 11.44 | 11.25 | 11.47 | 11.47 | 4.70% | 5,635 |
| Oct 29, 2025 | 11.05 | 11.05 | 10.94 | 10.96 | 10.96 | -0.41% | 8,360 |
| Oct 28, 2025 | 11.00 | 11.31 | 10.99 | 11.00 | 11.00 | -1.08% | 3,866 |
| Oct 27, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% | - |
| Oct 24, 2025 | 11.36 | 11.36 | 11.04 | 11.23 | 11.23 | -0.04% | 4,503 |
| Oct 23, 2025 | 11.38 | 11.38 | 11.25 | 11.24 | 11.24 | -4.06% | 2,824 |
| Oct 22, 2025 | 11.61 | 11.78 | 11.61 | 11.71 | 11.71 | 0.47% | 6,176 |
| Oct 21, 2025 | 11.68 | 11.68 | 11.64 | 11.66 | 11.66 | -0.43% | 2,400 |
| Oct 20, 2025 | 11.74 | 11.79 | 11.74 | 11.71 | 11.71 | -0.51% | 504 |
| Oct 17, 2025 | 11.75 | 11.79 | 11.75 | 11.77 | 11.77 | -1.59% | 510 |
| Oct 16, 2025 | 11.73 | 11.73 | 11.73 | 11.96 | 11.96 | 1.44% | 50 |
| Oct 15, 2025 | 11.36 | 12.22 | 11.36 | 11.79 | 11.79 | 0.68% | 9,856 |
| Oct 14, 2025 | 11.26 | 11.71 | 11.16 | 11.71 | 11.71 | 3.26% | 3,241 |
| Oct 13, 2025 | 11.43 | 11.43 | 11.37 | 11.34 | 11.34 | -0.61% | 250 |
| Oct 10, 2025 | 11.58 | 11.61 | 11.40 | 11.41 | 11.41 | -2.15% | 3,221 |
| Oct 9, 2025 | 11.57 | 11.75 | 11.47 | 11.66 | 11.66 | 2.28% | 9,338 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.36 | 11.40 | 11.40 | -0.87% | 4,645 |
| Oct 7, 2025 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | 0.13% | 2,840 |
| Oct 6, 2025 | 11.43 | 11.48 | 11.10 | 11.48 | 11.48 | 0.09% | 13,933 |
| Oct 3, 2025 | 11.54 | 11.59 | 11.40 | 11.47 | 11.47 | 0.53% | 2,780 |
| Oct 2, 2025 | 11.38 | 11.51 | 11.33 | 11.41 | 11.41 | 0.62% | 6,110 |
| Oct 1, 2025 | 11.37 | 11.43 | 11.29 | 11.34 | 11.34 | -0.44% | 3,410 |
| Sep 30, 2025 | 11.79 | 11.79 | 11.28 | 11.39 | 11.39 | -1.85% | 4,285 |
| Sep 29, 2025 | 10.62 | 11.78 | 10.62 | 11.61 | 11.61 | -0.26% | 1,201 |
| Sep 26, 2025 | 11.79 | 11.86 | 11.60 | 11.64 | 11.64 | - | 3,314 |
| Sep 25, 2025 | 11.68 | 11.76 | 11.57 | 11.64 | 11.64 | -0.98% | 1,080 |
| Sep 24, 2025 | 11.83 | 11.83 | 11.83 | 11.75 | 11.75 | -0.38% | 1,700 |
| Sep 23, 2025 | 11.72 | 11.91 | 11.72 | 11.80 | 11.80 | 0.90% | 2,091 |
| Sep 22, 2025 | 11.74 | 11.74 | 11.60 | 11.69 | 11.69 | -1.60% | 437 |
| Sep 19, 2025 | 12.21 | 12.21 | 11.90 | 11.88 | 11.88 | -2.90% | 3,326 |
| Sep 18, 2025 | 12.24 | 12.24 | 12.06 | 12.24 | 12.24 | -1.09% | 6,463 |
| Sep 17, 2025 | 12.20 | 12.38 | 12.18 | 12.37 | 12.37 | 1.31% | 3,488 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.20 | 12.21 | 12.21 | -3.29% | 8,320 |
| Sep 15, 2025 | 14.20 | 14.20 | 12.65 | 12.63 | 12.63 | -2.77% | 4,384 |
| Sep 12, 2025 | 13.11 | 13.16 | 12.98 | 12.99 | 12.99 | -1.22% | 2,703 |
| Sep 11, 2025 | 13.21 | 13.21 | 13.21 | 13.15 | 13.15 | 1.47% | 200 |
| Sep 10, 2025 | 13.31 | 13.31 | 12.92 | 12.96 | 12.96 | -3.54% | 4,765 |
| Sep 9, 2025 | 13.33 | 13.42 | 13.33 | 13.43 | 13.43 | 1.82% | 260 |
| Sep 8, 2025 | 13.25 | 13.25 | 13.08 | 13.19 | 13.19 | 0.23% | 8,788 |
| Sep 5, 2025 | 13.17 | 13.20 | 13.01 | 13.16 | 13.16 | 2.17% | 1,515 |
| Sep 4, 2025 | 12.61 | 13.04 | 12.55 | 12.88 | 12.88 | 0.63% | 2,240 |
| Sep 3, 2025 | 12.73 | 12.86 | 12.49 | 12.80 | 12.80 | 0.99% | 4,753 |
| Sep 2, 2025 | 13.13 | 13.13 | 12.69 | 12.68 | 12.68 | -4.63% | 18,163 |
| Sep 1, 2025 | 13.37 | 13.47 | 13.20 | 13.29 | 13.29 | -0.89% | 5,069 |
| Aug 29, 2025 | 13.50 | 13.55 | 13.38 | 13.41 | 13.41 | -1.11% | 4,642 |
| Aug 28, 2025 | 13.79 | 13.87 | 13.52 | 13.56 | 13.56 | -0.73% | 2,995 |
| Aug 27, 2025 | 13.92 | 13.92 | 13.60 | 13.66 | 13.66 | -0.94% | 8,849 |
| Aug 26, 2025 | 14.37 | 14.40 | 13.76 | 13.79 | 13.79 | -5.52% | 21,362 |
| Aug 25, 2025 | 14.95 | 15.17 | 14.64 | 14.60 | 14.60 | -2.41% | 18,074 |