Air France-KLM SA (BIT:1AF)
Italy flag Italy · Delayed Price · Currency is EUR
12.08
-0.16 (-1.31%)
Last updated: Sep 19, 2025, 12:43 PM CET

Air France-KLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202512.2112.2111.9011.8811.88-2.90%3,326
Sep 18, 202512.2412.2412.0612.2412.24-1.09%6,463
Sep 17, 202512.2012.3812.1812.3712.371.31%3,488
Sep 16, 202512.5012.5012.2012.2112.21-3.29%8,320
Sep 15, 202514.2014.2012.6512.6312.63-2.77%4,384
Sep 12, 202513.1113.1612.9812.9912.99-1.22%2,703
Sep 11, 202513.2113.2113.2113.1513.151.47%200
Sep 10, 202513.3113.3112.9212.9612.96-3.54%4,765
Sep 9, 202513.3313.4213.3313.4313.431.82%260
Sep 8, 202513.2513.2513.0813.1913.190.23%8,788
Sep 5, 202513.1713.2013.0113.1613.162.17%1,515
Sep 4, 202512.6113.0412.5512.8812.880.63%2,240
Sep 3, 202512.7312.8612.4912.8012.800.99%4,753
Sep 2, 202513.1313.1312.6912.6812.68-4.63%18,163
Sep 1, 202513.3713.4713.2013.2913.29-0.89%5,069
Aug 29, 202513.5013.5513.3813.4113.41-1.11%4,642
Aug 28, 202513.7913.8713.5213.5613.56-0.73%2,995
Aug 27, 202513.9213.9213.6013.6613.66-0.94%8,849
Aug 26, 202514.3714.4013.7613.7913.79-5.52%21,362
Aug 25, 202514.9515.1714.6414.6014.60-2.41%18,074
Aug 22, 202514.4014.9514.3714.9614.963.32%9,019
Aug 21, 202514.2614.5014.1814.4814.480.59%5,219
Aug 20, 202514.6414.6414.3514.3914.39-2.54%8,319
Aug 19, 202514.4214.7814.4214.7714.771.55%14,450
Aug 18, 202514.2914.5714.2214.5414.543.93%11,916
Aug 14, 202513.8114.0813.6413.9913.991.97%11,042
Aug 13, 202513.8113.8113.6113.7213.721.33%4,911
Aug 12, 202513.4613.5113.3413.5413.541.54%15,580
Aug 11, 202513.2213.4013.1713.3413.34-0.26%12,361
Aug 8, 202513.0513.3912.9813.3713.371.33%2,824
Aug 7, 202513.2313.3613.0813.2013.201.70%15,283
Aug 6, 202512.8213.0012.6412.9812.981.96%11,845
Aug 5, 202512.4012.9112.4012.7312.730.20%18,577
Aug 4, 202510.9512.7010.9512.7012.7014.67%47,061
Aug 1, 202511.1511.2111.0411.0811.08-4.28%1,495
Jul 31, 202510.8911.8210.8911.5711.573.67%16,592
Jul 30, 202511.1411.2211.1011.1611.16-0.31%2,444
Jul 29, 202511.3011.3011.2011.2011.20-0.44%826
Jul 28, 202511.4511.5511.2111.2511.25-5,515
Jul 25, 202511.2611.2611.1411.2511.25-1,925
Jul 24, 202511.0811.3011.0511.2511.251.90%9,276
Jul 23, 202511.0111.1111.0011.0411.040.14%3,606
Jul 22, 202511.2611.2610.9511.0211.02-2.09%4,767
Jul 21, 202511.3011.5011.1011.2611.260.85%4,434
Jul 18, 202511.1211.2811.1211.1611.160.63%3,242
Jul 17, 202511.2611.2611.0011.0911.09-0.58%2,524
Jul 16, 202511.0011.3411.0011.1611.160.86%1,711
Jul 15, 202511.1311.1310.9811.0611.060.36%6,502
Jul 14, 202510.8011.0210.7911.0211.020.32%2,726
Jul 11, 202511.1411.1910.9510.9910.99-0.32%15,040