Air France-KLM SA (BIT:1AF)
Italy · Delayed Price · Currency is EUR 9.83
-0.38 (-3.72%)
At close: Apr 16, 2026
BIT:1AF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.10 | 10.33 | 9.82 | 9.83 | 9.83 | -3.72% | 13,385 |
| Apr 15, 2026 | 10.19 | 10.22 | 10.06 | 10.21 | 10.21 | 0.74% | 11,282 |
| Apr 14, 2026 | 9.84 | 10.15 | 9.84 | 10.14 | 10.14 | 5.44% | 20,652 |
| Apr 13, 2026 | 9.79 | 9.79 | 9.44 | 9.61 | 9.61 | -4.78% | 28,002 |
| Apr 10, 2026 | 9.89 | 10.27 | 9.88 | 10.10 | 10.10 | 2.42% | 11,595 |
| Apr 9, 2026 | 9.71 | 9.89 | 9.66 | 9.86 | 9.86 | -0.83% | 5,604 |
| Apr 8, 2026 | 9.68 | 10.22 | 9.20 | 9.94 | 9.94 | 11.46% | 63,724 |
| Apr 7, 2026 | 9.02 | 9.04 | 8.78 | 8.92 | 8.92 | -1.09% | 15,627 |
| Apr 2, 2026 | 9.55 | 9.55 | 8.90 | 9.01 | 9.01 | -3.41% | 13,748 |
| Apr 1, 2026 | 9.35 | 9.35 | 9.10 | 9.33 | 9.33 | 9.35% | 17,746 |
| Mar 31, 2026 | 8.59 | 8.73 | 8.54 | 8.53 | 8.53 | -0.61% | 7,181 |
| Mar 30, 2026 | 8.74 | 8.74 | 8.53 | 8.59 | 8.59 | -1.76% | 4,977 |
| Mar 27, 2026 | 8.90 | 8.90 | 8.74 | 8.74 | 8.74 | -4.23% | 14,341 |
| Mar 26, 2026 | 9.04 | 9.12 | 9.03 | 9.13 | 9.13 | -0.24% | 1,462 |
| Mar 25, 2026 | 9.37 | 9.37 | 9.16 | 9.15 | 9.15 | 1.51% | 8,172 |
| Mar 24, 2026 | 9.28 | 9.28 | 8.89 | 9.01 | 9.01 | -2.38% | 16,840 |
| Mar 23, 2026 | 8.80 | 9.50 | 8.38 | 9.23 | 9.23 | 3.10% | 23,279 |
| Mar 20, 2026 | 9.50 | 9.50 | 8.84 | 8.95 | 8.95 | -1.50% | 5,760 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.05 | 9.09 | 9.09 | -6.69% | 24,597 |
| Mar 18, 2026 | 9.97 | 9.97 | 9.69 | 9.74 | 9.74 | 0.19% | 3,099 |
| Mar 17, 2026 | 9.54 | 9.92 | 9.54 | 9.72 | 9.72 | 1.06% | 2,968 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.40 | 9.62 | 9.62 | 0.27% | 6,360 |
| Mar 13, 2026 | 9.55 | 9.70 | 9.51 | 9.60 | 9.60 | -2.80% | 4,576 |
| Mar 12, 2026 | 9.85 | 9.90 | 9.82 | 9.87 | 9.87 | -1.67% | 11,370 |
| Mar 11, 2026 | 9.88 | 10.06 | 9.83 | 10.04 | 10.04 | -0.45% | 21,001 |
| Mar 10, 2026 | 10.19 | 10.28 | 10.03 | 10.09 | 10.09 | 3.86% | 6,497 |
| Mar 9, 2026 | 9.60 | 9.79 | 9.55 | 9.71 | 9.71 | -3.81% | 20,389 |
| Mar 6, 2026 | 10.30 | 10.30 | 9.90 | 10.10 | 10.10 | -1.08% | 15,790 |
| Mar 5, 2026 | 10.94 | 10.94 | 10.11 | 10.21 | 10.21 | -2.90% | 7,709 |
| Mar 4, 2026 | 10.30 | 10.70 | 10.10 | 10.51 | 10.51 | 3.55% | 40,253 |
| Mar 3, 2026 | 12.29 | 12.29 | 10.05 | 10.15 | 10.15 | -9.42% | 43,870 |
| Mar 2, 2026 | 11.20 | 11.51 | 11.04 | 11.21 | 11.21 | -9.49% | 55,772 |
| Feb 27, 2026 | 13.08 | 13.12 | 12.30 | 12.38 | 12.38 | -5.82% | 13,785 |
| Feb 26, 2026 | 12.91 | 13.23 | 12.91 | 13.15 | 13.15 | 1.94% | 5,615 |
| Feb 25, 2026 | 12.83 | 12.85 | 12.83 | 12.90 | 12.90 | 0.47% | 1,700 |
| Feb 24, 2026 | 12.88 | 12.88 | 12.70 | 12.84 | 12.84 | -1.61% | 7,358 |
| Feb 23, 2026 | 12.79 | 13.13 | 12.66 | 13.05 | 13.05 | 4.91% | 10,513 |
| Feb 20, 2026 | 13.02 | 13.14 | 12.31 | 12.44 | 12.44 | -5.18% | 6,236 |
| Feb 19, 2026 | 12.64 | 13.40 | 12.40 | 13.12 | 13.12 | 13.30% | 54,133 |
| Feb 18, 2026 | 11.87 | 11.87 | 11.30 | 11.58 | 11.58 | -3.62% | 7,716 |
| Feb 17, 2026 | 11.72 | 12.01 | 11.70 | 12.01 | 12.01 | 0.46% | 5,037 |
| Feb 16, 2026 | 11.80 | 11.80 | 11.80 | 11.96 | 11.96 | 2.09% | 2 |
| Feb 13, 2026 | 11.70 | 11.78 | 11.70 | 11.71 | 11.71 | -0.21% | 2,000 |
| Feb 12, 2026 | 12.10 | 12.10 | 11.80 | 11.74 | 11.74 | -1.55% | 7,502 |
| Feb 11, 2026 | 11.98 | 12.05 | 11.91 | 11.92 | 11.92 | -1.97% | 4,936 |
| 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 |