Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 10.16
-0.06 (-0.54%)
May 11, 2026, 5:35 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 9.50 | 9.93 | 9.46 | 9.69 | 9.69 | 1.13% | 1,712,181 |
| Mar 16, 2026 | 9.58 | 9.75 | 9.39 | 9.59 | 9.59 | 0.15% | 1,806,135 |
| Mar 13, 2026 | 9.68 | 9.73 | 9.49 | 9.57 | 9.57 | -3.12% | 2,423,088 |
| Mar 12, 2026 | 9.98 | 9.98 | 9.79 | 9.88 | 9.88 | -2.27% | 1,867,654 |
| Mar 11, 2026 | 9.95 | 10.12 | 9.79 | 10.11 | 10.11 | 1.00% | 2,532,434 |
| Mar 10, 2026 | 10.36 | 10.42 | 9.95 | 10.01 | 10.01 | 3.20% | 2,557,584 |
| Mar 9, 2026 | 9.67 | 9.84 | 9.51 | 9.70 | 9.70 | -3.87% | 3,183,728 |
| Mar 6, 2026 | 10.30 | 10.44 | 9.86 | 10.09 | 10.09 | -0.79% | 3,117,323 |
| Mar 5, 2026 | 10.30 | 10.63 | 10.07 | 10.17 | 10.17 | -2.40% | 3,161,274 |
| Mar 4, 2026 | 10.35 | 10.73 | 10.07 | 10.42 | 10.42 | 1.61% | 3,797,972 |
| Mar 3, 2026 | 11.00 | 11.02 | 10.03 | 10.26 | 10.26 | -7.94% | 4,718,541 |
| Mar 2, 2026 | 11.19 | 11.55 | 11.06 | 11.14 | 11.14 | -9.43% | 4,875,979 |
| Feb 27, 2026 | 13.09 | 13.24 | 12.22 | 12.30 | 12.30 | -6.39% | 3,050,029 |
| Feb 26, 2026 | 12.88 | 13.32 | 12.67 | 13.14 | 13.14 | 2.10% | 1,952,022 |