Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 10.28
-0.30 (-2.79%)
Oct 22, 2026, 5:35 PM CEST
Air France-KLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.33 | 10.45 | 10.22 | 10.28 | 10.28 | -2.79% | 627,689 |
| Oct 21, 2026 | 10.44 | 10.58 | 10.30 | 10.57 | 10.57 | 1.00% | 486,800 |
| Oct 20, 2026 | 10.22 | 10.69 | 10.05 | 10.47 | 10.47 | 1.26% | 1,103,245 |
| Oct 19, 2026 | 10.38 | 10.41 | 10.15 | 10.34 | 10.34 | -1.81% | 1,191,252 |
| Oct 16, 2026 | 10.60 | 10.61 | 10.43 | 10.53 | 10.53 | -0.09% | 809,723 |
| Oct 15, 2026 | 10.39 | 10.71 | 10.38 | 10.54 | 10.54 | 1.20% | 683,581 |
| Oct 14, 2026 | 10.66 | 10.66 | 10.40 | 10.41 | 10.41 | -1.70% | 1,187,009 |
| Oct 13, 2026 | 10.76 | 10.83 | 10.53 | 10.59 | 10.59 | -0.24% | 675,062 |
| Oct 12, 2026 | 10.70 | 10.75 | 10.55 | 10.62 | 10.62 | -0.23% | 882,518 |
| Oct 9, 2026 | 11.05 | 11.10 | 10.63 | 10.64 | 10.64 | -2.65% | 1,136,646 |
| Oct 8, 2026 | 11.02 | 11.06 | 10.72 | 10.93 | 10.93 | -2.37% | 1,294,743 |
| Oct 7, 2026 | 11.33 | 11.43 | 11.03 | 11.20 | 11.20 | -2.74% | 993,122 |
| Oct 6, 2026 | 11.27 | 11.51 | 11.20 | 11.51 | 11.51 | 2.58% | 754,511 |
| Oct 5, 2026 | 11.30 | 11.34 | 11.06 | 11.22 | 11.22 | -1.10% | 823,121 |
| Oct 2, 2026 | 11.47 | 11.63 | 11.32 | 11.35 | 11.35 | - | 847,834 |
| Oct 1, 2026 | 11.68 | 11.81 | 11.32 | 11.35 | 11.35 | -2.49% | 978,113 |
| Sep 30, 2026 | 11.89 | 11.97 | 11.64 | 11.64 | 11.64 | -1.44% | 463,949 |
| Sep 29, 2026 | 11.60 | 11.97 | 11.58 | 11.81 | 11.81 | 1.33% | 667,957 |
| Sep 28, 2026 | 11.87 | 11.88 | 11.61 | 11.65 | 11.65 | -0.47% | 692,529 |
| Sep 25, 2026 | 11.71 | 11.94 | 11.67 | 11.71 | 11.71 | 2.05% | 1,006,811 |
| Sep 24, 2026 | 11.50 | 11.63 | 11.41 | 11.47 | 11.47 | -1.50% | 745,274 |
| Sep 23, 2026 | 12.20 | 12.25 | 11.44 | 11.65 | 11.65 | -3.84% | 1,559,921 |
| Sep 22, 2026 | 11.47 | 12.27 | 11.38 | 12.11 | 12.11 | 5.58% | 1,706,318 |
| Sep 21, 2026 | 11.54 | 11.59 | 11.34 | 11.47 | 11.47 | 0.31% | 605,901 |
| Sep 18, 2026 | 11.45 | 11.57 | 11.35 | 11.44 | 11.44 | -0.22% | 768,308 |
| Sep 17, 2026 | 11.56 | 11.61 | 11.32 | 11.46 | 11.46 | 0.35% | 656,385 |
| Sep 16, 2026 | 11.32 | 11.49 | 11.19 | 11.42 | 11.42 | 1.42% | 689,125 |
| Sep 15, 2026 | 11.45 | 11.52 | 11.26 | 11.26 | 11.26 | -1.40% | 642,254 |
| Sep 14, 2026 | 11.33 | 11.49 | 11.24 | 11.42 | 11.42 | -1.85% | 919,552 |
| 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 |