Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.20	12.39	12.01	12.01	12.01	-2.63%	1,317,292
Jul 30, 2026	11.69	12.34	11.65	12.34	12.34	4.18%	1,630,102
Jul 29, 2026	12.17	12.21	11.71	11.84	11.84	-2.27%	1,273,109
Jul 28, 2026	12.05	12.21	12.03	12.12	12.12	1.89%	682,701
Jul 27, 2026	12.25	12.46	11.89	11.89	11.89	1.32%	1,334,732
Jul 24, 2026	11.25	11.74	11.18	11.74	11.74	4.45%	1,158,251
Jul 23, 2026	11.55	11.56	11.18	11.24	11.24	-3.40%	1,102,020
Jul 22, 2026	11.99	12.04	11.58	11.63	11.63	-3.28%	1,388,613
Jul 21, 2026	11.95	12.09	11.88	12.03	12.03	0.04%	591,267
Jul 20, 2026	12.15	12.32	11.92	12.02	12.02	-3.14%	1,458,948
Jul 17, 2026	12.70	12.72	12.33	12.41	12.41	-3.76%	1,112,937
Jul 16, 2026	13.09	13.09	12.72	12.90	12.90	-1.41%	639,398
Jul 15, 2026	12.83	13.08	12.69	13.08	13.08	1.95%	876,381
Jul 14, 2026	12.68	12.86	12.34	12.83	12.83	-0.47%	1,235,240
Jul 13, 2026	12.93	13.16	12.81	12.89	12.89	-3.30%	845,199
Jul 10, 2026	13.10	13.59	13.08	13.33	13.33	1.91%	1,127,533
Jul 9, 2026	12.98	13.08	12.57	13.08	13.08	1.87%	1,123,491
Jul 8, 2026	13.47	13.57	12.77	12.84	12.84	-6.55%	2,023,514
Jul 7, 2026	14.00	14.43	13.71	13.74	13.74	2.50%	2,078,853
Jul 6, 2026	13.39	13.50	13.24	13.41	13.41	0.07%	624,307
Jul 3, 2026	13.45	13.45	13.26	13.40	13.40	-0.37%	582,642
Jul 2, 2026	13.16	13.45	13.10	13.45	13.45	1.74%	1,064,114
Jul 1, 2026	13.56	13.61	13.09	13.22	13.22	-3.33%	1,279,483
Jun 30, 2026	13.60	13.72	13.34	13.67	13.67	0.96%	1,161,955
Jun 29, 2026	13.91	13.91	13.50	13.54	13.54	-3.15%	1,066,629
Jun 26, 2026	13.73	13.99	13.61	13.98	13.98	0.87%	1,114,177
Jun 25, 2026	13.59	14.00	13.53	13.86	13.86	2.33%	1,782,510
Jun 24, 2026	12.65	13.55	12.65	13.55	13.55	8.14%	3,319,201
Jun 23, 2026	12.32	12.66	12.23	12.53	12.53	0.72%	880,479
Jun 22, 2026	12.43	12.55	12.25	12.44	12.44	-0.16%	914,620
Jun 19, 2026	12.48	12.72	12.39	12.46	12.46	-0.99%	1,738,471
Jun 18, 2026	12.00	12.59	12.00	12.58	12.58	4.57%	2,018,126
Jun 17, 2026	12.30	12.39	11.81	12.03	12.03	-2.20%	1,102,625
Jun 16, 2026	12.32	12.45	12.19	12.30	12.30	0.33%	980,465
Jun 15, 2026	12.54	12.63	12.15	12.26	12.26	3.42%	2,638,504
Jun 12, 2026	11.48	12.05	11.43	11.86	11.86	8.36%	3,978,004
Jun 11, 2026	10.99	11.15	10.85	10.94	10.94	-0.68%	1,366,716
Jun 10, 2026	11.25	11.27	10.94	11.02	11.02	-0.94%	1,390,924
Jun 9, 2026	11.12	11.46	11.00	11.12	11.12	0.18%	1,272,959
Jun 8, 2026	11.01	11.27	10.89	11.10	11.10	-1.99%	1,381,593
Jun 5, 2026	11.13	11.38	11.09	11.33	11.33	-1.22%	1,598,238
Jun 4, 2026	11.40	11.68	11.36	11.47	11.47	0.57%	1,076,278
Jun 3, 2026	11.31	11.52	11.19	11.40	11.40	-0.13%	1,081,633
Jun 2, 2026	11.55	11.78	11.42	11.42	11.42	-0.65%	1,129,081
Jun 1, 2026	11.59	11.77	11.29	11.49	11.49	-2.09%	1,857,870
May 29, 2026	11.70	11.89	11.64	11.74	11.74	2.00%	2,107,065
May 28, 2026	11.35	11.63	11.19	11.51	11.51	0.39%	1,415,928
May 27, 2026	11.18	11.64	11.15	11.46	11.46	3.15%	2,385,480
May 26, 2026	11.01	11.21	10.91	11.11	11.11	1.97%	2,422,100
May 25, 2026	10.79	11.37	10.79	10.90	10.90	6.24%	3,985,246