Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 10.55
-0.05 (-0.52%)
At close: Nov 28, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.58 | 10.63 | 10.50 | 10.55 | 10.55 | -0.52% | 690,549 |
| Nov 27, 2025 | 10.75 | 10.80 | 10.58 | 10.61 | 10.61 | -0.89% | 737,112 |
| Nov 26, 2025 | 10.65 | 10.78 | 10.51 | 10.70 | 10.70 | 0.99% | 1,685,394 |
| Nov 25, 2025 | 10.50 | 10.63 | 10.20 | 10.60 | 10.60 | 1.05% | 1,780,851 |
| Nov 24, 2025 | 10.24 | 10.63 | 10.24 | 10.49 | 10.49 | 2.54% | 2,346,393 |
| Nov 21, 2025 | 9.50 | 10.23 | 9.46 | 10.23 | 10.23 | 6.44% | 3,486,040 |
| Nov 20, 2025 | 9.61 | 9.67 | 9.40 | 9.61 | 9.61 | 0.88% | 1,159,508 |
| Nov 19, 2025 | 9.25 | 9.62 | 9.19 | 9.52 | 9.52 | 2.85% | 1,484,039 |
| Nov 18, 2025 | 9.19 | 9.32 | 9.14 | 9.26 | 9.26 | -1.36% | 1,507,365 |
| Nov 17, 2025 | 9.68 | 9.69 | 9.36 | 9.39 | 9.39 | -2.90% | 1,444,882 |
| Nov 14, 2025 | 9.75 | 9.88 | 9.62 | 9.67 | 9.67 | -2.05% | 1,183,462 |
| Nov 13, 2025 | 9.66 | 10.09 | 9.66 | 9.87 | 9.87 | 2.43% | 1,857,715 |
| Nov 12, 2025 | 9.67 | 9.77 | 9.56 | 9.63 | 9.63 | 0.38% | 1,464,531 |
| Nov 11, 2025 | 9.53 | 9.74 | 9.51 | 9.60 | 9.60 | -1.19% | 1,543,465 |
| Nov 10, 2025 | 9.89 | 10.15 | 9.71 | 9.71 | 9.71 | 0.91% | 2,330,420 |
| Nov 7, 2025 | 10.00 | 10.13 | 9.53 | 9.63 | 9.63 | -3.79% | 4,112,929 |
| Nov 6, 2025 | 11.04 | 11.20 | 10.00 | 10.01 | 10.01 | -14.85% | 7,997,010 |
| Nov 5, 2025 | 11.85 | 11.99 | 11.52 | 11.75 | 11.75 | -1.38% | 1,024,840 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.81 | 11.92 | 11.92 | -1.28% | 1,132,578 |
| Nov 3, 2025 | 11.62 | 12.07 | 11.56 | 12.07 | 12.07 | 4.28% | 1,099,003 |
| Oct 31, 2025 | 11.50 | 11.60 | 11.41 | 11.58 | 11.58 | 0.43% | 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 | -1.22% | 797,005 |
| Oct 27, 2025 | 11.31 | 11.32 | 11.10 | 11.11 | 11.11 | -1.20% | 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 | -4.21% | 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 | -0.81% | 676,521 |
| Oct 20, 2025 | 11.89 | 11.93 | 11.63 | 11.73 | 11.73 | -0.55% | 612,411 |
| Oct 17, 2025 | 11.87 | 11.95 | 11.65 | 11.79 | 11.79 | -2.04% | 793,674 |
| Oct 16, 2025 | 11.75 | 12.04 | 11.75 | 12.04 | 12.04 | 2.25% | 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 | 1.53% | 1,747,720 |
| Oct 8, 2025 | 11.50 | 11.61 | 11.34 | 11.44 | 11.44 | -1.00% | 824,460 |
| Oct 7, 2025 | 11.60 | 11.69 | 11.38 | 11.55 | 11.55 | 0.13% | 748,813 |
| Oct 6, 2025 | 11.50 | 11.54 | 11.07 | 11.54 | 11.54 | 0.30% | 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 | 0.04% | 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 | -0.90% | 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 | 0.13% | 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 |