Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 9.71
+0.09 (0.91%)
At close: Nov 10, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 9.89 | 10.15 | 9.71 | 9.71 | 9.71 | 0.83% | 2,330,420 |
| Nov 7, 2025 | 10.00 | 10.13 | 9.53 | 9.63 | 9.63 | -3.80% | 4,112,929 |
| Nov 6, 2025 | 11.03 | 11.20 | 10.00 | 10.01 | 10.01 | -14.81% | 7,997,010 |
| Nov 5, 2025 | 11.85 | 11.99 | 11.52 | 11.75 | 11.75 | -1.34% | 1,024,840 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.81 | 11.91 | 11.91 | -1.33% | 1,132,578 |
| Nov 3, 2025 | 11.62 | 12.07 | 11.56 | 12.07 | 12.07 | 4.32% | 1,099,003 |
| Oct 31, 2025 | 11.50 | 11.60 | 11.41 | 11.57 | 11.57 | 0.35% | 856,228 |
| Oct 30, 2025 | 11.00 | 11.53 | 11.00 | 11.53 | 11.53 | 5.20% | 1,490,659 |
| Oct 29, 2025 | 10.96 | 11.06 | 10.93 | 10.96 | 10.96 | -0.18% | 978,171 |
| Oct 28, 2025 | 11.06 | 11.16 | 10.95 | 10.98 | 10.98 | -1.17% | 797,005 |
| Oct 27, 2025 | 11.31 | 11.32 | 11.10 | 11.11 | 11.11 | -1.24% | 561,474 |
| Oct 24, 2025 | 11.32 | 11.40 | 11.02 | 11.25 | 11.25 | -0.09% | 1,327,336 |
| Oct 23, 2025 | 11.63 | 11.63 | 11.22 | 11.26 | 11.26 | -4.17% | 1,417,063 |
| Oct 22, 2025 | 11.61 | 11.83 | 11.54 | 11.75 | 11.75 | 1.03% | 848,729 |
| Oct 21, 2025 | 11.74 | 11.77 | 11.57 | 11.63 | 11.63 | -0.85% | 676,521 |
| Oct 20, 2025 | 11.89 | 11.93 | 11.63 | 11.73 | 11.73 | -0.51% | 612,411 |
| Oct 17, 2025 | 11.87 | 11.95 | 11.65 | 11.79 | 11.79 | -2.08% | 793,674 |
| Oct 16, 2025 | 11.75 | 12.04 | 11.75 | 12.04 | 12.04 | 2.29% | 715,326 |
| Oct 15, 2025 | 12.00 | 12.23 | 11.74 | 11.77 | 11.77 | 0.26% | 1,922,995 |
| Oct 14, 2025 | 11.28 | 11.74 | 11.12 | 11.74 | 11.74 | 2.98% | 1,270,919 |
| Oct 13, 2025 | 11.44 | 11.60 | 11.33 | 11.40 | 11.40 | - | 568,299 |
| Oct 10, 2025 | 11.54 | 11.67 | 11.40 | 11.40 | 11.40 | -1.81% | 928,365 |
| Oct 9, 2025 | 11.52 | 11.77 | 11.44 | 11.61 | 11.61 | 1.49% | 1,747,720 |
| Oct 8, 2025 | 11.50 | 11.61 | 11.34 | 11.44 | 11.44 | -0.95% | 824,460 |
| Oct 7, 2025 | 11.60 | 11.69 | 11.38 | 11.55 | 11.55 | 0.09% | 748,813 |
| Oct 6, 2025 | 11.50 | 11.54 | 11.07 | 11.54 | 11.54 | 0.35% | 1,613,463 |
| Oct 3, 2025 | 11.50 | 11.61 | 11.38 | 11.50 | 11.50 | 0.17% | 839,149 |
| Oct 2, 2025 | 11.36 | 11.55 | 11.30 | 11.48 | 11.48 | 0.44% | 947,382 |
| Oct 1, 2025 | 11.33 | 11.47 | 11.24 | 11.43 | 11.43 | - | 769,645 |
| Sep 30, 2025 | 11.59 | 11.62 | 11.24 | 11.43 | 11.43 | -1.21% | 1,185,234 |
| Sep 29, 2025 | 11.74 | 11.80 | 11.57 | 11.57 | 11.57 | -0.86% | 816,128 |
| 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 |