Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 11.64
+0.05 (0.43%)
Sep 11, 2026, 5:38 PM CET
Air France-KLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.69 | 11.80 | 11.52 | 11.64 | 11.64 | 0.43% | 498,703 |
| Sep 10, 2026 | 11.60 | 11.76 | 11.48 | 11.59 | 11.59 | - | 713,187 |
| Sep 9, 2026 | 11.65 | 11.70 | 11.54 | 11.59 | 11.59 | -1.66% | 698,656 |
| Sep 8, 2026 | 11.52 | 11.78 | 11.39 | 11.78 | 11.78 | 1.55% | 880,243 |
| Sep 7, 2026 | 11.65 | 11.73 | 11.53 | 11.60 | 11.60 | -1.02% | 335,878 |
| Sep 4, 2026 | 11.61 | 11.82 | 11.52 | 11.72 | 11.72 | 1.91% | 570,381 |
| Sep 3, 2026 | 11.49 | 11.80 | 11.45 | 11.50 | 11.50 | 0.04% | 549,356 |
| Sep 2, 2026 | 11.33 | 11.64 | 11.29 | 11.50 | 11.50 | 0.52% | 844,746 |
| Sep 1, 2026 | 11.62 | 11.75 | 11.44 | 11.44 | 11.44 | -1.55% | 920,804 |
| Aug 31, 2026 | 11.68 | 11.83 | 11.62 | 11.62 | 11.62 | -2.44% | 1,027,247 |
| Aug 28, 2026 | 12.00 | 12.01 | 11.83 | 11.91 | 11.91 | 0.29% | 422,570 |
| Aug 27, 2026 | 12.23 | 12.24 | 11.87 | 11.87 | 11.87 | -2.86% | 868,820 |
| Aug 26, 2026 | 12.20 | 12.44 | 12.20 | 12.22 | 12.22 | 1.28% | 647,507 |
| Aug 25, 2026 | 11.83 | 12.27 | 11.83 | 12.07 | 12.07 | 3.78% | 1,459,875 |
| Aug 24, 2026 | 11.46 | 11.63 | 11.40 | 11.63 | 11.63 | 1.09% | 1,476,849 |
| Aug 21, 2026 | 11.38 | 11.55 | 11.27 | 11.50 | 11.50 | 1.05% | 1,095,651 |
| Aug 20, 2026 | 11.69 | 11.78 | 11.37 | 11.38 | 11.38 | -3.19% | 1,115,227 |
| Aug 19, 2026 | 11.81 | 11.94 | 11.70 | 11.76 | 11.76 | -0.59% | 811,936 |
| Aug 18, 2026 | 11.91 | 12.01 | 11.83 | 11.83 | 11.83 | -1.50% | 1,068,496 |
| Aug 17, 2026 | 12.15 | 12.27 | 12.01 | 12.01 | 12.01 | -1.60% | 582,113 |
| Aug 14, 2026 | 12.26 | 12.31 | 12.10 | 12.20 | 12.20 | -0.45% | 459,506 |
| Aug 13, 2026 | 12.34 | 12.44 | 12.19 | 12.26 | 12.26 | -0.65% | 582,804 |
| Aug 12, 2026 | 12.29 | 12.49 | 12.23 | 12.34 | 12.34 | 0.37% | 495,435 |
| Aug 11, 2026 | 12.13 | 12.43 | 12.06 | 12.29 | 12.29 | 1.07% | 749,292 |
| Aug 10, 2026 | 12.58 | 12.60 | 12.16 | 12.16 | 12.16 | -2.80% | 988,388 |
| Aug 7, 2026 | 12.77 | 12.80 | 12.51 | 12.51 | 12.51 | -2.95% | 715,246 |
| Aug 6, 2026 | 12.89 | 13.06 | 12.72 | 12.89 | 12.89 | - | 913,628 |
| Aug 5, 2026 | 12.80 | 12.97 | 12.75 | 12.89 | 12.89 | 2.59% | 1,138,747 |
| Aug 4, 2026 | 12.26 | 12.61 | 12.00 | 12.57 | 12.57 | 0.96% | 1,434,143 |
| Aug 3, 2026 | 12.51 | 12.81 | 12.40 | 12.45 | 12.45 | 3.62% | 1,417,272 |
| 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 |