Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 13.42
-0.22 (-1.58%)
Aug 29, 2025, 5:39 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.59 | 13.62 | 13.35 | 13.42 | 13.42 | -1.54% | 838,182 |
| Aug 28, 2025 | 13.81 | 13.93 | 13.53 | 13.63 | 13.63 | -0.44% | 620,950 |
| Aug 27, 2025 | 13.90 | 14.02 | 13.59 | 13.69 | 13.69 | -1.01% | 1,451,605 |
| Aug 26, 2025 | 14.34 | 14.34 | 13.78 | 13.83 | 13.83 | -4.95% | 2,005,923 |
| Aug 25, 2025 | 14.88 | 15.17 | 14.55 | 14.55 | 14.55 | -2.55% | 1,519,086 |
| Aug 22, 2025 | 14.43 | 14.98 | 14.43 | 14.93 | 14.93 | 2.97% | 1,297,888 |
| Aug 21, 2025 | 14.31 | 14.51 | 14.21 | 14.50 | 14.50 | 0.69% | 1,018,768 |
| Aug 20, 2025 | 14.65 | 14.72 | 14.38 | 14.40 | 14.40 | -2.37% | 1,368,022 |
| Aug 19, 2025 | 14.56 | 14.79 | 14.50 | 14.75 | 14.75 | 1.58% | 1,209,294 |
| Aug 18, 2025 | 14.36 | 14.57 | 14.22 | 14.52 | 14.52 | 0.62% | 1,158,014 |
| Aug 15, 2025 | 14.10 | 14.43 | 14.00 | 14.43 | 14.43 | 2.78% | 1,559,850 |
| Aug 14, 2025 | 13.69 | 14.08 | 13.64 | 14.04 | 14.04 | 2.18% | 1,456,717 |
| Aug 13, 2025 | 13.71 | 13.88 | 13.64 | 13.74 | 13.74 | 1.18% | 1,413,915 |
| Aug 12, 2025 | 13.41 | 13.58 | 13.29 | 13.58 | 13.58 | 1.34% | 1,146,890 |
| Aug 11, 2025 | 13.44 | 13.49 | 13.18 | 13.40 | 13.40 | -0.37% | 1,065,417 |
| Aug 8, 2025 | 13.25 | 13.45 | 12.95 | 13.45 | 13.45 | 1.66% | 1,630,537 |
| Aug 7, 2025 | 13.10 | 13.38 | 13.07 | 13.23 | 13.23 | 1.22% | 1,479,961 |
| Aug 6, 2025 | 12.86 | 13.07 | 12.66 | 13.07 | 13.07 | 2.67% | 1,734,397 |
| Aug 5, 2025 | 12.66 | 12.94 | 12.53 | 12.73 | 12.73 | 0.39% | 2,278,776 |
| Aug 4, 2025 | 11.47 | 12.68 | 11.45 | 12.68 | 12.68 | 14.03% | 4,514,823 |
| Aug 1, 2025 | 11.46 | 11.55 | 11.05 | 11.12 | 11.12 | -3.97% | 1,283,364 |
| Jul 31, 2025 | 11.35 | 11.87 | 10.69 | 11.58 | 11.58 | 4.61% | 3,158,662 |
| Jul 30, 2025 | 11.15 | 11.27 | 11.05 | 11.07 | 11.07 | -0.98% | 1,348,569 |
| Jul 29, 2025 | 11.21 | 11.38 | 11.18 | 11.18 | 11.18 | -0.18% | 781,680 |
| Jul 28, 2025 | 11.36 | 11.57 | 11.20 | 11.20 | 11.20 | -0.53% | 1,171,552 |
| Jul 25, 2025 | 11.12 | 11.30 | 11.12 | 11.26 | 11.26 | 0.36% | 854,659 |
| Jul 24, 2025 | 11.11 | 11.31 | 11.03 | 11.22 | 11.22 | 1.36% | 1,210,154 |
| Jul 23, 2025 | 11.12 | 11.15 | 10.97 | 11.07 | 11.07 | 0.54% | 835,364 |
| Jul 22, 2025 | 11.20 | 11.24 | 10.92 | 11.01 | 11.01 | -1.96% | 887,691 |
| Jul 21, 2025 | 11.30 | 11.52 | 11.11 | 11.23 | 11.23 | 0.63% | 1,732,887 |
| Jul 18, 2025 | 11.11 | 11.35 | 11.08 | 11.16 | 11.16 | 0.45% | 647,307 |
| Jul 17, 2025 | 11.20 | 11.29 | 10.96 | 11.11 | 11.11 | -0.09% | 898,873 |
| Jul 16, 2025 | 11.00 | 11.32 | 10.99 | 11.12 | 11.12 | 0.72% | 1,156,072 |
| Jul 15, 2025 | 11.10 | 11.19 | 10.97 | 11.04 | 11.04 | 0.27% | 796,327 |
| Jul 14, 2025 | 10.75 | 11.02 | 10.56 | 11.01 | 11.01 | 0.27% | 1,184,666 |
| Jul 11, 2025 | 11.05 | 11.24 | 10.98 | 10.98 | 10.98 | -0.63% | 1,229,706 |
| Jul 10, 2025 | 10.62 | 11.06 | 10.55 | 11.05 | 11.05 | 4.25% | 2,087,409 |
| Jul 9, 2025 | 10.50 | 10.88 | 10.45 | 10.60 | 10.60 | 1.24% | 1,550,319 |
| Jul 8, 2025 | 10.07 | 10.50 | 10.06 | 10.47 | 10.47 | 3.77% | 1,904,699 |
| Jul 7, 2025 | 10.00 | 10.24 | 10.00 | 10.09 | 10.09 | 1.41% | 1,026,044 |
| Jul 4, 2025 | 9.78 | 9.98 | 9.76 | 9.95 | 9.95 | 0.51% | 720,774 |
| Jul 3, 2025 | 10.03 | 10.13 | 9.76 | 9.90 | 9.90 | -1.30% | 1,406,773 |
| Jul 2, 2025 | 9.62 | 10.12 | 9.62 | 10.03 | 10.03 | 4.70% | 2,256,006 |
| Jul 1, 2025 | 9.25 | 9.69 | 9.25 | 9.58 | 9.58 | 3.57% | 1,659,791 |
| Jun 30, 2025 | 9.07 | 9.31 | 8.93 | 9.25 | 9.25 | 1.87% | 1,437,653 |
| Jun 27, 2025 | 9.03 | 9.08 | 8.92 | 9.08 | 9.08 | 0.67% | 1,200,534 |
| Jun 26, 2025 | 8.68 | 9.08 | 8.66 | 9.02 | 9.02 | 4.52% | 2,056,788 |
| Jun 25, 2025 | 8.48 | 8.64 | 8.42 | 8.63 | 8.63 | 2.13% | 1,586,573 |
| Jun 24, 2025 | 8.37 | 8.67 | 8.31 | 8.45 | 8.45 | 8.75% | 3,987,669 |
| Jun 23, 2025 | 7.77 | 7.91 | 7.72 | 7.77 | 7.77 | -1.89% | 1,602,425 |