Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 11.67
-0.05 (-0.43%)
Sep 26, 2025, 5:37 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.79 | 11.93 | 11.58 | 11.67 | 11.67 | -0.43% | 870,807 |
| Sep 25, 2025 | 11.65 | 11.83 | 11.57 | 11.72 | 11.72 | -0.17% | 919,585 |
| Sep 24, 2025 | 11.73 | 11.84 | 11.58 | 11.74 | 11.74 | 0.09% | 779,557 |
| Sep 23, 2025 | 11.75 | 11.91 | 11.73 | 11.73 | 11.73 | - | 1,068,234 |
| Sep 22, 2025 | 11.80 | 11.91 | 11.59 | 11.73 | 11.73 | -1.18% | 841,885 |
| Sep 19, 2025 | 12.31 | 12.31 | 11.85 | 11.87 | 11.87 | -3.18% | 1,759,837 |
| Sep 18, 2025 | 12.39 | 12.43 | 12.07 | 12.26 | 12.26 | -1.21% | 1,112,062 |
| Sep 17, 2025 | 12.25 | 12.43 | 12.18 | 12.41 | 12.41 | 1.64% | 791,551 |
| Sep 16, 2025 | 12.60 | 12.62 | 12.18 | 12.21 | 12.21 | -2.79% | 1,256,760 |
| Sep 15, 2025 | 13.00 | 13.05 | 12.56 | 12.56 | 12.56 | -3.16% | 1,392,639 |
| Sep 12, 2025 | 13.23 | 13.36 | 12.97 | 12.97 | 12.97 | -1.29% | 642,712 |
| Sep 11, 2025 | 13.06 | 13.35 | 12.98 | 13.14 | 13.14 | 1.15% | 764,227 |
| Sep 10, 2025 | 13.45 | 13.50 | 12.86 | 12.99 | 12.99 | -3.13% | 984,773 |
| Sep 9, 2025 | 13.19 | 13.45 | 13.09 | 13.41 | 13.41 | 1.67% | 755,394 |
| Sep 8, 2025 | 13.25 | 13.39 | 13.04 | 13.19 | 13.19 | - | 528,777 |
| Sep 5, 2025 | 13.02 | 13.22 | 12.97 | 13.19 | 13.19 | 2.09% | 950,314 |
| Sep 4, 2025 | 12.60 | 13.09 | 12.48 | 12.92 | 12.92 | 1.02% | 873,251 |
| Sep 3, 2025 | 12.80 | 12.87 | 12.46 | 12.79 | 12.79 | 0.31% | 1,257,841 |
| Sep 2, 2025 | 13.27 | 13.27 | 12.66 | 12.75 | 12.75 | -3.92% | 1,383,808 |
| Sep 1, 2025 | 13.43 | 13.48 | 13.19 | 13.27 | 13.27 | -1.12% | 746,799 |
| Aug 29, 2025 | 13.59 | 13.62 | 13.35 | 13.42 | 13.42 | -1.54% | 838,243 |
| 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 |