Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 11.64
-0.16 (-1.31%)
Oct 20, 2025, 1:43 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |