Air France-KLM SA (ETR:AFR0)
Germany · Delayed Price · Currency is EUR 12.22
-0.17 (-1.37%)
Last updated: Sep 19, 2025, 8:12 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 10, 2025 | 13.47 | 13.47 | 12.94 | 12.99 | 12.99 | -2.95% | 1,878 |
| 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 | -1.34% | 12,736 |
| Aug 29, 2025 | 13.51 | 13.51 | 13.38 | 13.45 | 13.45 | -1.07% | 1,328 |
| 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 |
| Aug 1, 2025 | 11.48 | 11.48 | 11.09 | 11.10 | 11.10 | -4.19% | 4,763 |
| Jul 31, 2025 | 11.31 | 11.78 | 10.86 | 11.58 | 11.58 | 3.53% | 50,635 |
| Jul 30, 2025 | 11.06 | 11.19 | 11.06 | 11.19 | 11.19 | 1.36% | 55 |
| Jul 29, 2025 | 11.38 | 11.38 | 11.04 | 11.04 | 11.04 | -1.34% | 10,050 |
| Jul 28, 2025 | 11.37 | 11.53 | 11.19 | 11.19 | 11.19 | -0.45% | 3,602 |
| Jul 25, 2025 | 11.21 | 11.24 | 11.21 | 11.24 | 11.24 | 0.22% | 82 |
| Jul 24, 2025 | 11.05 | 11.28 | 11.05 | 11.21 | 11.21 | 1.31% | 2,490 |
| Jul 23, 2025 | 11.03 | 11.14 | 11.00 | 11.07 | 11.07 | 0.77% | 1,402 |
| Jul 22, 2025 | 11.14 | 11.14 | 10.98 | 10.98 | 10.98 | -2.44% | 420 |
| Jul 21, 2025 | 11.36 | 11.36 | 11.20 | 11.26 | 11.26 | 0.90% | 1,660 |
| Jul 18, 2025 | 11.15 | 11.35 | 11.14 | 11.16 | 11.16 | 0.45% | 955 |
| Jul 17, 2025 | 11.22 | 11.27 | 11.05 | 11.11 | 11.11 | -0.18% | 8,322 |
| Jul 16, 2025 | 11.07 | 11.23 | 11.07 | 11.13 | 11.13 | 0.54% | 8,483 |
| Jul 15, 2025 | 11.08 | 11.08 | 11.03 | 11.07 | 11.07 | 3.51% | 10,963 |
| Jul 14, 2025 | 10.75 | 10.98 | 10.69 | 10.69 | 10.69 | -2.64% | 4,942 |
| Jul 11, 2025 | 11.09 | 11.19 | 10.98 | 10.98 | 10.98 | -0.23% | 19,195 |