Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.56	12.56	12.08	12.16	12.16	-2.33%	10,483
Feb 9, 2026	12.37	12.45	12.33	12.45	12.45	2.47%	11,630
Feb 6, 2026	11.74	12.15	11.72	12.15	12.15	4.92%	26,364
Feb 5, 2026	11.60	11.74	11.58	11.58	11.58	0.83%	5,007
Feb 4, 2026	11.42	11.49	11.37	11.49	11.49	0.61%	4,759
Feb 3, 2026	11.37	11.41	11.31	11.42	11.42	0.44%	3,294
Feb 2, 2026	11.05	11.37	11.05	11.37	11.37	5.18%	17,843
Jan 30, 2026	10.82	10.94	10.76	10.81	10.81	2.27%	12,083
Jan 29, 2026	10.64	10.64	10.55	10.57	10.57	-0.75%	3,699
Jan 28, 2026	10.34	10.66	10.30	10.65	10.65	2.26%	3,087
Jan 27, 2026	10.45	10.45	10.37	10.41	10.41	-1.51%	4,099
Jan 26, 2026	10.54	10.61	10.44	10.57	10.57	-0.75%	2,568
Jan 23, 2026	11.00	11.00	10.43	10.65	10.65	-4.18%	15,597
Jan 22, 2026	11.10	11.24	11.08	11.12	11.12	3.20%	8,641
Jan 21, 2026	10.84	10.95	10.78	10.77	10.77	1.99%	2,490
Jan 20, 2026	10.67	10.67	10.53	10.56	10.56	-0.28%	1,474
Jan 19, 2026	10.58	10.60	10.53	10.59	10.59	-2.49%	1,339
Jan 16, 2026	11.12	11.12	10.80	10.86	10.86	-1.32%	1,309
Jan 15, 2026	10.89	11.04	10.77	11.01	11.01	2.66%	7,748
Jan 14, 2026	10.89	10.94	10.67	10.72	10.72	-4.84%	24,319
Jan 13, 2026	11.57	11.57	11.26	11.27	11.27	0.36%	1,848
Jan 12, 2026	11.15	11.32	11.15	11.23	11.23	-1.28%	2,909
Jan 9, 2026	11.73	11.78	11.32	11.37	11.37	-4.41%	9,348
Jan 8, 2026	12.10	12.10	11.83	11.90	11.90	-1.73%	3,385
Jan 7, 2026	12.45	12.46	12.05	12.11	12.11	-0.90%	6,607
Jan 6, 2026	12.15	12.26	12.00	12.22	12.22	3.43%	3,112
Jan 5, 2026	12.60	12.60	11.60	11.81	11.81	-3.94%	11,479
Jan 2, 2026	11.91	12.30	11.88	12.30	12.30	7.29%	7,990
Dec 30, 2025	11.29	11.45	11.29	11.46	11.46	0.75%	1,416
Dec 29, 2025	11.26	11.26	11.26	11.38	11.38	-0.04%	25
Dec 23, 2025	11.47	11.47	11.32	11.38	11.38	-2.61%	2,573
Dec 22, 2025	11.60	11.67	11.56	11.69	11.69	-0.26%	9,990
Dec 19, 2025	11.69	11.69	11.69	11.72	11.72	-0.64%	2,000
Dec 18, 2025	11.62	11.70	11.62	11.79	11.79	1.38%	1,163
Dec 17, 2025	11.61	11.77	11.61	11.63	11.63	-2.19%	10,796
Dec 16, 2025	11.50	11.95	11.50	11.89	11.89	5.08%	11,465
Dec 15, 2025	11.23	11.33	11.17	11.32	11.32	1.94%	6,646
Dec 12, 2025	10.85	11.15	10.83	11.10	11.10	4.42%	10,222
Dec 11, 2025	10.50	10.64	10.49	10.63	10.63	4.32%	14,770
Dec 10, 2025	10.42	10.42	10.18	10.19	10.19	-2.02%	3,126
Dec 9, 2025	10.13	10.49	10.06	10.40	10.40	-7.23%	42,014
Dec 8, 2025	11.25	11.26	11.25	11.21	11.21	2.19%	200
Dec 5, 2025	10.88	10.88	10.82	10.97	10.97	-0.23%	1,850
Dec 4, 2025	11.12	11.20	10.98	11.00	11.00	-0.54%	3,090
Dec 3, 2025	11.03	11.10	11.00	11.06	11.06	-0.90%	930
Dec 2, 2025	11.15	11.22	11.11	11.16	11.16	-1.80%	3,350
Dec 1, 2025	10.46	11.50	10.46	11.36	11.36	7.32%	18,493
Nov 28, 2025	10.55	10.57	10.54	10.59	10.59	-0.42%	1,445
Nov 27, 2025	10.80	10.80	10.62	10.63	10.63	-0.79%	2,879
Nov 26, 2025	10.70	10.75	10.53	10.72	10.72	1.32%	4,405