Air France-KLM SA (ETR:AFR0)
Germany · Delayed Price · Currency is EUR 11.60
+0.18 (1.58%)
At close: Oct 10, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -0.26% | 22,109 |
| Oct 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 8,413 |
| Oct 8, 2025 | 11.55 | 11.55 | 11.34 | 11.43 | 11.43 | -1.04% | 1,127 |
| Oct 7, 2025 | 11.62 | 11.63 | 11.51 | 11.55 | 11.55 | 0.48% | 1,768 |
| Oct 6, 2025 | 11.20 | 11.50 | 11.08 | 11.50 | 11.50 | 0.48% | 12,620 |
| Oct 3, 2025 | 11.53 | 11.62 | 11.41 | 11.44 | 11.44 | -0.39% | 11,592 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.37 | 11.49 | 11.49 | 1.50% | 3,105 |
| Oct 1, 2025 | 11.38 | 11.45 | 11.30 | 11.32 | 11.32 | -2.20% | 2,032 |
| Sep 30, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | - |
| Sep 29, 2025 | 11.65 | 11.76 | 11.57 | 11.57 | 11.57 | -0.86% | 3,666 |
| Sep 26, 2025 | 11.68 | 11.70 | 11.58 | 11.67 | 11.67 | -2.75% | 1,205 |
| Sep 25, 2025 | 11.64 | 12.00 | 11.64 | 12.00 | 12.00 | 2.21% | 957 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.74 | 11.74 | 11.74 | -0.34% | 1,194 |
| Sep 23, 2025 | 11.85 | 11.85 | 11.76 | 11.78 | 11.78 | -0.97% | 7,353 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 19, 2025 | 12.16 | 12.22 | 11.86 | 11.90 | 11.90 | -2.94% | 4,396 |
| Sep 18, 2025 | 12.34 | 12.40 | 12.07 | 12.26 | 12.26 | -1.29% | 3,920 |
| Sep 17, 2025 | 12.28 | 12.42 | 12.26 | 12.42 | 12.42 | 2.01% | 514 |
| Sep 16, 2025 | 12.49 | 12.49 | 12.15 | 12.17 | 12.17 | -2.99% | 64,094 |
| Sep 15, 2025 | 12.91 | 12.91 | 12.55 | 12.55 | 12.55 | -3.31% | 160 |
| Sep 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.12% | 50 |
| Sep 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.95% | - |
| Sep 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Sep 9, 2025 | 13.20 | 13.39 | 13.19 | 13.39 | 13.39 | 1.63% | 14,548 |
| Sep 8, 2025 | 13.36 | 13.36 | 13.12 | 13.17 | 13.17 | 0.50% | 1,953 |
| Sep 5, 2025 | 13.12 | 13.13 | 13.06 | 13.11 | 13.11 | 1.98% | 1,044 |
| Sep 4, 2025 | 12.91 | 13.02 | 12.85 | 12.85 | 12.85 | 0.47% | 2,806 |
| Sep 3, 2025 | 12.56 | 12.85 | 12.56 | 12.79 | 12.79 | 2.32% | 26,374 |
| Sep 2, 2025 | 13.23 | 13.23 | 12.50 | 12.50 | 12.50 | -5.80% | 68,951 |
| Sep 1, 2025 | 13.34 | 13.34 | 13.27 | 13.27 | 13.27 | -2.39% | 12,736 |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 28, 2025 | 13.94 | 13.94 | 13.51 | 13.60 | 13.60 | -0.37% | 3,974 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.64 | 13.65 | 13.65 | -1.76% | 4,058 |
| Aug 26, 2025 | 14.32 | 14.32 | 13.79 | 13.89 | 13.89 | -4.86% | 24,862 |
| Aug 25, 2025 | 14.94 | 15.18 | 14.60 | 14.60 | 14.60 | -2.05% | 14,430 |
| Aug 22, 2025 | 14.56 | 14.95 | 14.56 | 14.91 | 14.91 | 2.30% | 716 |
| Aug 21, 2025 | 14.31 | 14.57 | 14.24 | 14.57 | 14.57 | 1.18% | 2,720 |
| Aug 20, 2025 | 14.59 | 14.61 | 14.40 | 14.40 | 14.40 | -2.41% | 3,050 |
| Aug 19, 2025 | 14.65 | 14.79 | 14.62 | 14.76 | 14.76 | 0.24% | 365 |
| Aug 18, 2025 | 14.41 | 14.72 | 14.37 | 14.72 | 14.72 | 1.52% | 2,029 |
| Aug 15, 2025 | 14.19 | 14.50 | 14.19 | 14.50 | 14.50 | 3.61% | 4,675 |
| Aug 14, 2025 | 13.82 | 14.01 | 13.77 | 14.00 | 14.00 | 6.26% | 3,459 |
| Aug 13, 2025 | 13.77 | 13.82 | 13.17 | 13.17 | 13.17 | -3.90% | 8,291 |
| Aug 12, 2025 | 13.39 | 13.71 | 13.39 | 13.71 | 13.71 | 2.93% | 852 |
| Aug 11, 2025 | 13.41 | 13.45 | 13.26 | 13.32 | 13.32 | -1.00% | 8,063 |
| Aug 8, 2025 | 13.06 | 13.45 | 13.00 | 13.45 | 13.45 | 1.74% | 7,779 |
| Aug 7, 2025 | 13.25 | 13.33 | 13.09 | 13.22 | 13.22 | 1.42% | 12,637 |
| Aug 6, 2025 | 12.92 | 13.04 | 12.69 | 13.04 | 13.04 | 2.68% | 71,446 |
| Aug 5, 2025 | 12.59 | 12.92 | 12.59 | 12.70 | 12.70 | 1.28% | 39,519 |
| Aug 4, 2025 | 11.53 | 12.57 | 11.53 | 12.54 | 12.54 | 12.98% | 40,534 |