Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	10.35	10.73	10.07	10.42	10.42	1.61%	3,797,972
Mar 3, 2026	11.00	11.02	10.03	10.26	10.26	-7.94%	4,718,541
Mar 2, 2026	11.19	11.55	11.06	11.14	11.14	-9.43%	4,875,979
Feb 27, 2026	13.09	13.24	12.22	12.30	12.30	-6.39%	3,050,029
Feb 26, 2026	12.88	13.32	12.67	13.14	13.14	2.10%	1,952,022
Feb 25, 2026	12.88	13.02	12.76	12.87	12.87	1.22%	908,056
Feb 24, 2026	12.90	13.00	12.65	12.72	12.72	-3.23%	1,840,332
Feb 23, 2026	12.75	13.18	12.60	13.14	13.14	4.53%	1,914,908
Feb 20, 2026	13.00	13.24	12.28	12.57	12.57	-3.16%	2,334,974
Feb 19, 2026	12.28	13.45	11.90	12.98	12.98	11.75%	7,553,023
Feb 18, 2026	12.10	12.12	11.18	11.62	11.62	-3.33%	2,515,267
Feb 17, 2026	11.90	12.04	11.65	12.02	12.02	0.84%	1,150,962
Feb 16, 2026	11.88	11.99	11.79	11.92	11.92	1.53%	686,839
Feb 13, 2026	11.75	11.91	11.67	11.74	11.74	-0.47%	734,012
Feb 12, 2026	11.96	12.03	11.72	11.79	11.79	-1.42%	819,621
Feb 11, 2026	12.04	12.13	11.91	11.96	11.96	-1.60%	998,455
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