Air France-KLM SA (BIT:1AF)
Italy · Delayed Price · Currency is EUR 13.41
-0.15 (-1.11%)
At close: Aug 29, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.50 | 13.55 | 13.38 | 13.41 | - | -1.11% | 4,642 |
| Aug 28, 2025 | 13.79 | 13.87 | 13.52 | 13.56 | - | -0.73% | 2,995 |
| Aug 27, 2025 | 13.92 | 13.92 | 13.60 | 13.66 | - | -0.94% | 8,849 |
| Aug 26, 2025 | 14.37 | 14.40 | 13.76 | 13.79 | - | -5.52% | 21,362 |
| Aug 25, 2025 | 14.95 | 15.17 | 14.60 | 14.60 | - | -2.41% | 18,074 |
| Aug 22, 2025 | 14.40 | 14.96 | 14.37 | 14.96 | - | 3.32% | 9,019 |
| Aug 21, 2025 | 14.26 | 14.50 | 14.18 | 14.48 | - | 0.59% | 5,219 |
| Aug 20, 2025 | 14.64 | 14.64 | 14.35 | 14.39 | - | -2.54% | 8,319 |
| Aug 19, 2025 | 14.42 | 14.78 | 14.42 | 14.77 | - | 1.55% | 14,450 |
| Aug 18, 2025 | 14.29 | 14.57 | 14.22 | 14.54 | - | 3.93% | 11,916 |
| Aug 14, 2025 | 13.81 | 14.08 | 13.64 | 13.99 | - | 1.97% | 11,042 |
| Aug 13, 2025 | 13.81 | 13.81 | 13.61 | 13.72 | - | 1.33% | 4,911 |
| Aug 12, 2025 | 13.46 | 13.54 | 13.34 | 13.54 | - | 1.54% | 15,580 |
| Aug 11, 2025 | 13.22 | 13.40 | 13.17 | 13.34 | - | -0.26% | 12,361 |
| Aug 8, 2025 | 13.05 | 13.39 | 12.98 | 13.37 | - | 1.33% | 2,824 |
| Aug 7, 2025 | 13.23 | 13.36 | 13.08 | 13.20 | - | 1.70% | 15,283 |
| Aug 6, 2025 | 12.82 | 13.00 | 12.64 | 12.98 | - | 1.96% | 11,845 |
| Aug 5, 2025 | 12.40 | 12.91 | 12.40 | 12.73 | - | 0.20% | 18,577 |
| Aug 4, 2025 | 10.95 | 12.70 | 10.95 | 12.70 | - | 14.67% | 47,061 |
| Aug 1, 2025 | 11.15 | 11.21 | 11.04 | 11.08 | - | -4.28% | 1,495 |
| Jul 31, 2025 | 10.89 | 11.82 | 10.89 | 11.57 | - | 3.67% | 16,592 |
| Jul 30, 2025 | 11.14 | 11.22 | 11.10 | 11.16 | - | -0.31% | 2,444 |
| Jul 29, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | - | -0.44% | 826 |
| Jul 28, 2025 | 11.45 | 11.55 | 11.21 | 11.25 | - | - | 5,515 |
| Jul 25, 2025 | 11.26 | 11.26 | 11.14 | 11.25 | - | - | 1,925 |
| Jul 24, 2025 | 11.08 | 11.30 | 11.05 | 11.25 | - | 1.90% | 9,276 |
| Jul 23, 2025 | 11.01 | 11.11 | 11.00 | 11.04 | - | 0.14% | 3,606 |
| Jul 22, 2025 | 11.26 | 11.26 | 10.95 | 11.02 | - | -2.09% | 4,767 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.10 | 11.26 | - | 0.85% | 4,434 |
| Jul 18, 2025 | 11.12 | 11.28 | 11.12 | 11.16 | - | 0.63% | 3,242 |
| Jul 17, 2025 | 11.26 | 11.26 | 11.00 | 11.09 | - | -0.58% | 2,524 |
| Jul 16, 2025 | 11.00 | 11.34 | 11.00 | 11.16 | - | 0.86% | 1,711 |
| Jul 15, 2025 | 11.13 | 11.13 | 10.98 | 11.06 | - | 0.36% | 6,502 |
| Jul 14, 2025 | 10.80 | 11.02 | 10.79 | 11.02 | - | 0.32% | 2,726 |
| Jul 11, 2025 | 11.14 | 11.19 | 10.95 | 10.99 | - | -0.32% | 15,040 |
| Jul 10, 2025 | 10.65 | 11.08 | 10.54 | 11.02 | - | 4.31% | 15,920 |
| Jul 9, 2025 | 10.50 | 10.77 | 10.50 | 10.57 | - | 0.62% | 8,659 |
| Jul 8, 2025 | 10.17 | 10.50 | 10.17 | 10.50 | - | 3.35% | 14,167 |
| Jul 7, 2025 | 10.07 | 10.21 | 9.99 | 10.16 | - | 2.28% | 9,133 |
| Jul 4, 2025 | 9.70 | 9.97 | 9.70 | 9.93 | - | 0.36% | 2,229 |
| Jul 3, 2025 | 10.06 | 10.07 | 9.83 | 9.90 | - | -1.51% | 3,994 |
| Jul 2, 2025 | 9.80 | 10.10 | 9.80 | 10.05 | - | 5.90% | 16,621 |
| Jul 1, 2025 | 9.35 | 9.65 | 9.35 | 9.49 | - | 2.42% | 17,741 |
| Jun 30, 2025 | 9.00 | 9.29 | 8.94 | 9.27 | - | 1.94% | 5,933 |
| Jun 27, 2025 | 9.00 | 9.09 | 8.98 | 9.09 | - | 0.49% | 761 |
| Jun 26, 2025 | 8.74 | 9.05 | 8.74 | 9.05 | - | 5.23% | 16,887 |
| Jun 25, 2025 | 8.50 | 8.66 | 8.44 | 8.60 | - | 1.46% | 11,926 |
| Jun 24, 2025 | 8.14 | 8.64 | 8.14 | 8.47 | - | 8.78% | 26,861 |
| Jun 23, 2025 | 7.80 | 7.93 | 7.72 | 7.79 | - | -2.58% | 7,634 |
| Jun 20, 2025 | 7.83 | 8.02 | 7.83 | 7.99 | - | 3.68% | 11,202 |