Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.04	12.13	12.02	12.04	-	-0.99%	112,433
Feb 10, 2026	12.50	12.60	12.07	12.16	12.16	-2.37%	1,474,301
Feb 9, 2026	12.00	12.50	12.00	12.45	12.45	3.28%	1,634,788
Feb 6, 2026	11.70	12.18	11.68	12.06	12.06	4.10%	3,820,231
Feb 5, 2026	11.44	11.74	11.44	11.58	11.58	1.14%	1,314,661
Feb 4, 2026	11.40	11.55	11.29	11.45	11.45	0.17%	1,007,069
Feb 3, 2026	11.43	11.48	11.30	11.43	11.43	1.02%	1,016,285
Feb 2, 2026	10.94	11.40	10.90	11.32	11.32	4.67%	2,092,835
Jan 30, 2026	10.75	10.95	10.62	10.81	10.81	2.08%	1,583,894
Jan 29, 2026	10.69	10.74	10.49	10.59	10.59	-0.09%	1,056,621
Jan 28, 2026	10.32	10.72	10.27	10.60	10.60	1.73%	1,220,470
Jan 27, 2026	10.53	10.54	10.35	10.42	10.42	-0.71%	1,281,084
Jan 26, 2026	10.65	10.68	10.41	10.50	10.50	-1.78%	1,185,635
Jan 23, 2026	11.01	11.06	10.43	10.69	10.69	-3.22%	3,097,696
Jan 22, 2026	10.98	11.26	10.95	11.04	11.04	2.75%	1,878,014
Jan 21, 2026	10.68	10.99	10.68	10.75	10.75	1.51%	1,267,046
Jan 20, 2026	10.64	10.72	10.51	10.59	10.59	0.05%	930,221
Jan 19, 2026	10.50	10.63	10.41	10.58	10.58	-2.13%	1,650,114
Jan 16, 2026	11.10	11.14	10.81	10.81	10.81	-1.41%	816,017
Jan 15, 2026	10.76	11.06	10.72	10.97	10.97	2.57%	1,636,462
Jan 14, 2026	10.89	11.00	10.65	10.69	10.69	-5.15%	3,350,648
Jan 13, 2026	11.35	11.59	11.21	11.27	11.27	0.22%	1,861,297
Jan 12, 2026	11.30	11.38	11.08	11.25	11.25	-1.01%	1,150,676
Jan 9, 2026	11.90	11.90	11.31	11.36	11.36	-4.30%	2,122,527
Jan 8, 2026	12.07	12.12	11.80	11.87	11.87	-1.49%	1,349,378
Jan 7, 2026	12.37	12.56	12.02	12.05	12.05	-0.70%	1,465,381
Jan 6, 2026	12.00	12.27	11.99	12.14	12.14	2.06%	1,690,165
Jan 5, 2026	12.30	12.32	11.55	11.89	11.89	-3.14%	3,132,532
Jan 2, 2026	11.64	12.36	11.59	12.28	12.28	6.14%	1,731,307
Dec 31, 2025	11.36	11.64	11.34	11.57	11.57	1.09%	392,536
Dec 30, 2025	11.35	11.49	11.27	11.44	11.44	0.57%	671,337
Dec 29, 2025	11.32	11.42	11.20	11.38	11.38	0.57%	812,782
Dec 24, 2025	11.34	11.40	11.28	11.31	11.31	-0.22%	330,839
Dec 23, 2025	11.65	11.70	11.34	11.34	11.34	-2.45%	844,601
Dec 22, 2025	11.74	11.74	11.49	11.62	11.62	-0.39%	779,589
Dec 19, 2025	11.81	11.90	11.64	11.67	11.67	-0.93%	1,118,982
Dec 18, 2025	11.60	11.82	11.53	11.78	11.78	1.07%	757,080
Dec 17, 2025	11.87	11.87	11.51	11.65	11.65	-2.10%	1,476,244
Dec 16, 2025	11.30	12.00	11.28	11.90	11.90	5.08%	3,066,717
Dec 15, 2025	11.12	11.37	11.11	11.33	11.33	1.89%	1,309,370
Dec 12, 2025	10.84	11.19	10.83	11.12	11.12	3.98%	2,594,870
Dec 11, 2025	10.16	10.69	10.16	10.69	10.69	5.63%	2,850,347
Dec 10, 2025	10.44	10.54	10.12	10.12	10.12	-2.93%	1,704,177
Dec 9, 2025	10.83	10.83	9.98	10.43	10.43	-6.96%	5,361,142
Dec 8, 2025	11.00	11.31	10.99	11.21	11.21	1.96%	1,476,926
Dec 5, 2025	11.00	11.02	10.81	10.99	10.99	0.46%	1,037,154
Dec 4, 2025	11.10	11.22	10.86	10.94	10.94	-1.17%	1,124,616
Dec 3, 2025	11.15	11.27	11.00	11.07	11.07	-0.85%	1,048,241
Dec 2, 2025	11.24	11.30	11.07	11.17	11.17	-1.63%	1,686,379
Dec 1, 2025	10.89	11.52	10.83	11.35	11.35	7.58%	2,967,392