Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 11.74
+0.23 (2.00%)
May 29, 2026, 5:36 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 9.04 | 9.09 | 8.77 | 9.00 | 9.00 | -0.64% | 2,344,601 |
| Apr 30, 2026 | 8.68 | 9.16 | 8.62 | 9.06 | 9.06 | 3.80% | 4,041,928 |
| Apr 29, 2026 | 8.91 | 8.94 | 8.72 | 8.73 | 8.73 | -2.28% | 2,548,426 |
| Apr 28, 2026 | 9.02 | 9.08 | 8.87 | 8.93 | 8.93 | -1.19% | 2,621,978 |
| Apr 27, 2026 | 9.30 | 9.30 | 9.02 | 9.04 | 9.04 | -1.97% | 2,257,410 |
| Apr 24, 2026 | 9.46 | 9.49 | 9.18 | 9.22 | 9.22 | -3.80% | 2,603,596 |
| Apr 23, 2026 | 9.60 | 9.67 | 9.44 | 9.58 | 9.58 | -1.52% | 1,725,522 |
| Apr 22, 2026 | 9.97 | 10.04 | 9.66 | 9.73 | 9.73 | -1.66% | 1,901,004 |
| Apr 21, 2026 | 10.20 | 10.24 | 9.87 | 9.90 | 9.90 | -3.50% | 2,488,680 |
| Apr 20, 2026 | 10.10 | 10.30 | 10.09 | 10.26 | 10.26 | -2.61% | 2,301,313 |
| Apr 17, 2026 | 9.89 | 10.71 | 9.84 | 10.53 | 10.53 | 7.41% | 5,585,463 |
| Apr 16, 2026 | 10.22 | 10.34 | 9.80 | 9.80 | 9.80 | -4.07% | 2,413,896 |
| Apr 15, 2026 | 10.15 | 10.28 | 10.04 | 10.22 | 10.22 | 0.99% | 1,613,691 |
| Apr 14, 2026 | 9.77 | 10.16 | 9.75 | 10.12 | 10.12 | 5.00% | 3,087,597 |
| Apr 13, 2026 | 9.80 | 9.82 | 9.43 | 9.64 | 9.64 | -4.15% | 3,332,597 |
| Apr 10, 2026 | 9.93 | 10.27 | 9.83 | 10.06 | 10.06 | 2.33% | 2,344,056 |
| Apr 9, 2026 | 9.75 | 9.91 | 9.66 | 9.83 | 9.83 | -0.55% | 2,060,825 |
| Apr 8, 2026 | 9.93 | 10.27 | 9.88 | 9.88 | 9.88 | 11.26% | 8,077,324 |
| Apr 7, 2026 | 9.02 | 9.07 | 8.76 | 8.88 | 8.88 | -0.96% | 2,058,201 |
| Apr 2, 2026 | 8.85 | 9.11 | 8.78 | 8.97 | 8.97 | -3.82% | 2,969,972 |
| Apr 1, 2026 | 9.30 | 9.47 | 9.05 | 9.32 | 9.32 | 8.93% | 4,045,321 |
| Mar 31, 2026 | 8.58 | 8.76 | 8.51 | 8.56 | 8.56 | -0.67% | 1,678,924 |
| Mar 30, 2026 | 8.58 | 8.76 | 8.50 | 8.62 | 8.62 | -1.49% | 1,978,593 |
| Mar 27, 2026 | 9.08 | 9.08 | 8.73 | 8.75 | 8.75 | -4.29% | 2,274,282 |
| Mar 26, 2026 | 9.06 | 9.20 | 9.00 | 9.14 | 9.14 | -0.57% | 1,429,574 |
| Mar 25, 2026 | 9.37 | 9.39 | 9.10 | 9.19 | 9.19 | 2.25% | 2,183,956 |
| Mar 24, 2026 | 9.21 | 9.24 | 8.86 | 8.99 | 8.99 | -3.02% | 2,847,835 |
| Mar 23, 2026 | 8.60 | 9.52 | 8.37 | 9.27 | 9.27 | 3.90% | 5,035,401 |
| Mar 20, 2026 | 9.28 | 9.37 | 8.81 | 8.92 | 8.92 | -1.98% | 2,691,383 |
| Mar 19, 2026 | 9.43 | 9.43 | 9.04 | 9.10 | 9.10 | -6.19% | 3,172,106 |
| Mar 18, 2026 | 9.94 | 9.99 | 9.64 | 9.70 | 9.70 | 0.06% | 1,466,216 |