Air France-KLM SA (EPA:AF)
France · Delayed Price · Currency is EUR 14.53
-0.03 (-0.21%)
Nov 12, 2026, 9:22 AM CET
Air France-KLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14.54 | 14.72 | 14.49 | 14.53 | 14.53 | -0.21% | 123,042 |
| Nov 11, 2026 | 14.45 | 14.69 | 14.30 | 14.56 | 14.56 | 1.08% | 2,219,957 |
| Nov 10, 2026 | 14.00 | 14.41 | 13.97 | 14.40 | 14.40 | 3.37% | 2,661,117 |
| Nov 9, 2026 | 13.49 | 13.99 | 13.33 | 13.93 | 13.93 | 2.96% | 1,929,539 |
| Nov 6, 2026 | 12.85 | 13.66 | 12.62 | 13.53 | 13.53 | 7.08% | 3,469,485 |
| Nov 5, 2026 | 12.38 | 12.98 | 12.32 | 12.64 | 12.64 | 12.06% | 4,966,125 |
| Nov 4, 2026 | 10.92 | 11.53 | 10.87 | 11.28 | 11.28 | 3.87% | 1,612,499 |
| Nov 3, 2026 | 10.80 | 11.28 | 10.73 | 10.86 | 10.86 | -0.23% | 1,009,146 |
| Nov 2, 2026 | 10.46 | 10.94 | 10.46 | 10.88 | 10.88 | 4.82% | 1,321,873 |
| Oct 30, 2026 | 10.54 | 10.54 | 10.36 | 10.38 | 10.38 | -1.24% | 440,913 |
| Oct 29, 2026 | 10.29 | 10.57 | 10.29 | 10.51 | 10.51 | 2.19% | 594,631 |
| Oct 28, 2026 | 10.45 | 10.47 | 10.24 | 10.29 | 10.29 | -0.82% | 505,040 |
| Oct 27, 2026 | 10.28 | 10.42 | 10.17 | 10.37 | 10.37 | 1.17% | 729,902 |
| Oct 26, 2026 | 10.08 | 10.43 | 10.07 | 10.25 | 10.25 | 2.99% | 1,237,192 |
| Oct 23, 2026 | 10.20 | 10.29 | 9.90 | 9.95 | 9.95 | -3.14% | 1,179,338 |
| 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 |