Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	10.30	10.38	10.10	10.26	10.26	1.64%	1,688,404
May 21, 2026	10.25	10.43	10.05	10.09	10.09	-0.98%	1,538,376
May 20, 2026	9.86	10.42	9.80	10.19	10.19	3.16%	2,189,593
May 19, 2026	10.15	10.19	9.87	9.88	9.88	-1.12%	1,252,404
May 18, 2026	9.80	10.24	9.64	9.99	9.99	-0.04%	2,085,759
May 15, 2026	9.98	10.02	9.83	9.99	9.99	-1.25%	1,636,914
May 14, 2026	10.33	10.33	9.98	10.12	10.12	-0.83%	1,463,133
May 13, 2026	10.20	10.30	9.98	10.21	10.21	0.59%	1,477,538
May 12, 2026	10.05	10.31	9.98	10.15	10.15	-0.10%	1,581,741
May 11, 2026	10.11	10.23	10.01	10.16	10.16	-0.54%	1,752,559
May 8, 2026	10.37	10.42	10.19	10.21	10.21	-3.86%	2,401,064
May 7, 2026	10.30	10.77	10.30	10.62	10.62	3.06%	3,587,679
May 6, 2026	9.65	10.42	9.61	10.31	10.31	9.56%	6,963,056
May 5, 2026	8.94	9.41	8.90	9.41	9.41	4.51%	3,284,401