Air France-KLM SA (ETR:AFR0)
Germany · Delayed Price · Currency is EUR 11.70
-0.04 (-0.34%)
At close: Feb 13, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 11.73 | 11.85 | 11.70 | 11.70 | 11.70 | -0.34% | 3,430 |
| Feb 12, 2026 | 11.83 | 11.98 | 11.74 | 11.74 | 11.74 | -1.39% | 4,782 |
| Feb 11, 2026 | 12.09 | 12.09 | 11.90 | 11.90 | 11.90 | -2.10% | 8,069 |
| Feb 10, 2026 | 12.44 | 12.44 | 12.14 | 12.16 | 12.16 | -2.41% | 4,711 |
| Feb 9, 2026 | 12.12 | 12.49 | 12.12 | 12.46 | 12.46 | 2.68% | 7,962 |
| Feb 6, 2026 | 11.74 | 12.15 | 11.74 | 12.13 | 12.13 | 2.80% | 36,174 |
| Feb 5, 2026 | 11.59 | 11.80 | 11.48 | 11.80 | 11.80 | 2.39% | 9,362 |
| Feb 4, 2026 | 11.40 | 11.53 | 11.34 | 11.53 | 11.53 | 1.05% | 5,988 |
| Feb 3, 2026 | 11.33 | 11.46 | 11.32 | 11.41 | 11.41 | 0.53% | 16,241 |
| Feb 2, 2026 | 11.10 | 11.38 | 11.10 | 11.35 | 11.35 | 4.42% | 18,122 |
| Jan 30, 2026 | 10.71 | 10.90 | 10.71 | 10.87 | 10.87 | 2.79% | 13,140 |
| Jan 29, 2026 | 10.71 | 10.71 | 10.50 | 10.57 | 10.57 | -0.56% | 8,494 |
| Jan 28, 2026 | 10.33 | 10.68 | 10.33 | 10.63 | 10.63 | 2.26% | 12,373 |
| Jan 27, 2026 | 10.44 | 10.50 | 10.36 | 10.40 | 10.40 | -1.75% | 14,721 |
| Jan 26, 2026 | 10.55 | 10.58 | 10.47 | 10.58 | 10.58 | -0.19% | 4,859 |
| Jan 23, 2026 | 10.89 | 10.89 | 10.47 | 10.60 | 10.60 | -4.46% | 16,067 |
| Jan 22, 2026 | 11.07 | 11.20 | 10.99 | 11.10 | 11.10 | 2.83% | 50,507 |
| Jan 21, 2026 | 10.77 | 10.98 | 10.75 | 10.79 | 10.79 | 2.13% | 15,279 |
| Jan 20, 2026 | 10.69 | 10.69 | 10.53 | 10.57 | 10.57 | -0.28% | 16,320 |
| Jan 19, 2026 | 10.59 | 10.63 | 10.53 | 10.60 | 10.60 | -2.80% | 9,717 |
| Jan 16, 2026 | 11.11 | 11.11 | 10.81 | 10.90 | 10.90 | -0.55% | 6,407 |
| Jan 15, 2026 | 10.87 | 11.05 | 10.76 | 10.96 | 10.96 | 2.77% | 109,034 |
| Jan 14, 2026 | 10.90 | 10.97 | 10.67 | 10.67 | 10.67 | -5.62% | 64,502 |
| Jan 13, 2026 | 11.27 | 11.53 | 11.23 | 11.30 | 11.30 | 0.67% | 49,498 |
| Jan 12, 2026 | 11.24 | 11.36 | 11.12 | 11.23 | 11.23 | -1.32% | 18,665 |
| Jan 9, 2026 | 11.74 | 11.80 | 11.34 | 11.38 | 11.38 | -3.93% | 27,525 |
| Jan 8, 2026 | 12.07 | 12.07 | 11.83 | 11.84 | 11.84 | -1.58% | 4,870 |
| Jan 7, 2026 | 12.42 | 12.42 | 12.02 | 12.03 | 12.03 | -1.11% | 4,253 |
| Jan 6, 2026 | 12.20 | 12.24 | 12.04 | 12.17 | 12.17 | 2.57% | 8,541 |
| Jan 5, 2026 | 12.05 | 12.05 | 11.60 | 11.86 | 11.86 | -2.99% | 22,124 |
| Jan 2, 2026 | 11.97 | 12.26 | 11.97 | 12.23 | 12.23 | 7.19% | 2,505 |
| Dec 30, 2025 | 11.39 | 11.45 | 11.37 | 11.41 | 11.41 | 0.71% | 1,674 |
| Dec 29, 2025 | 11.35 | 11.39 | 11.23 | 11.33 | 11.33 | 0.18% | 3,899 |
| Dec 23, 2025 | 11.59 | 11.59 | 11.31 | 11.31 | 11.31 | -3.54% | 1,239 |
| Dec 22, 2025 | 11.64 | 11.72 | 11.53 | 11.72 | 11.72 | 0.43% | 3,048 |
| Dec 19, 2025 | 11.86 | 11.86 | 11.67 | 11.67 | 11.67 | -0.77% | 4,528 |
| Dec 18, 2025 | 11.60 | 11.76 | 11.55 | 11.76 | 11.76 | 1.03% | 25,491 |
| Dec 17, 2025 | 11.78 | 11.78 | 11.61 | 11.64 | 11.64 | -3.24% | 26,768 |
| Dec 16, 2025 | 11.45 | 12.03 | 11.45 | 12.03 | 12.03 | 6.18% | 55,827 |
| Dec 15, 2025 | 11.14 | 11.33 | 11.14 | 11.33 | 11.33 | 2.03% | 4,263 |
| Dec 12, 2025 | 10.90 | 11.14 | 10.87 | 11.11 | 11.11 | 4.22% | 6,129 |
| Dec 11, 2025 | 10.22 | 10.66 | 10.22 | 10.66 | 10.66 | 4.82% | 16,557 |
| Dec 10, 2025 | 10.47 | 10.47 | 10.17 | 10.17 | 10.17 | -2.35% | 10,610 |
| Dec 9, 2025 | 10.07 | 10.43 | 10.04 | 10.41 | 10.41 | -6.89% | 29,426 |
| Dec 8, 2025 | 11.13 | 11.27 | 11.09 | 11.18 | 11.18 | 1.96% | 9,161 |
| Dec 5, 2025 | 10.93 | 10.97 | 10.87 | 10.97 | 10.97 | -2.27% | 11,847 |
| Dec 4, 2025 | 11.16 | 11.22 | 10.91 | 11.22 | 11.22 | 1.40% | 2,004 |
| Dec 3, 2025 | 11.10 | 11.23 | 11.01 | 11.07 | 11.07 | -0.76% | 18,205 |
| Dec 2, 2025 | 11.13 | 11.23 | 11.07 | 11.15 | 11.15 | -1.89% | 23,595 |
| Dec 1, 2025 | 11.35 | 11.50 | 11.18 | 11.37 | 11.37 | 7.57% | 30,001 |