Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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