Air France-KLM SA (ETR:AFR0)
Germany · Delayed Price · Currency is EUR 11.11
+0.22 (2.02%)
Last updated: May 27, 2026, 8:11 AM CET
ETR:AFR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | - | 0.18% | - |
| May 26, 2026 | 11.07 | 11.18 | 10.92 | 11.09 | 11.09 | 0.91% | 10,990 |
| May 25, 2026 | 11.25 | 11.36 | 10.99 | 10.99 | 10.99 | 6.81% | 29,351 |
| May 22, 2026 | 10.18 | 10.33 | 10.14 | 10.29 | 10.29 | 1.88% | 14,067 |
| May 21, 2026 | 10.15 | 10.43 | 10.07 | 10.10 | 10.10 | -1.27% | 19,580 |
| May 20, 2026 | 9.86 | 10.32 | 9.85 | 10.23 | 10.23 | 3.55% | 17,077 |
| May 19, 2026 | 10.11 | 10.18 | 9.87 | 9.87 | 9.87 | -1.12% | 45,894 |
| May 18, 2026 | 9.73 | 10.21 | 9.64 | 9.99 | 9.99 | 0.87% | 33,310 |
| May 15, 2026 | 10.00 | 10.00 | 9.83 | 9.90 | 9.90 | -1.39% | 12,882 |
| May 14, 2026 | 10.26 | 10.26 | 10.02 | 10.04 | 10.04 | -1.47% | 12,475 |
| May 13, 2026 | 10.12 | 10.19 | 10.02 | 10.19 | 10.19 | -2.91% | 16,012 |
| May 12, 2026 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 6.05% | 21,966 |
| May 11, 2026 | 10.10 | 10.19 | 9.90 | 9.90 | 9.90 | -3.36% | 26,525 |
| May 8, 2026 | 10.29 | 10.39 | 10.17 | 10.24 | 10.24 | -3.85% | 16,806 |
| May 7, 2026 | 10.60 | 10.74 | 10.45 | 10.65 | 10.65 | 3.30% | 30,816 |
| May 6, 2026 | 9.80 | 10.40 | 9.65 | 10.31 | 10.31 | 9.80% | 37,417 |
| May 5, 2026 | 8.96 | 9.39 | 8.96 | 9.39 | 9.39 | 4.31% | 24,279 |
| May 4, 2026 | 9.05 | 9.05 | 8.79 | 9.00 | 9.00 | -0.35% | 24,331 |
| Apr 30, 2026 | 8.91 | 9.13 | 8.65 | 9.03 | 9.03 | 3.43% | 66,242 |
| Apr 29, 2026 | 8.94 | 8.96 | 8.73 | 8.73 | 8.73 | -2.26% | 69,133 |
| Apr 28, 2026 | 9.00 | 9.04 | 8.90 | 8.94 | 8.94 | -1.33% | 22,132 |
| Apr 27, 2026 | 9.12 | 9.22 | 9.06 | 9.06 | 9.06 | -2.20% | 12,146 |
| Apr 24, 2026 | 9.31 | 9.48 | 9.18 | 9.26 | 9.26 | -3.18% | 22,615 |
| Apr 23, 2026 | 9.62 | 9.63 | 9.50 | 9.56 | 9.56 | -1.38% | 15,984 |
| Apr 22, 2026 | 9.84 | 9.89 | 9.68 | 9.70 | 9.70 | -1.94% | 13,262 |
| Apr 21, 2026 | 10.15 | 10.19 | 9.89 | 9.89 | 9.89 | -3.13% | 23,068 |
| Apr 20, 2026 | 10.21 | 10.28 | 10.12 | 10.21 | 10.21 | -3.63% | 21,853 |
| Apr 17, 2026 | 9.93 | 10.67 | 9.90 | 10.60 | 10.60 | 7.85% | 21,689 |
| Apr 16, 2026 | 10.26 | 10.31 | 9.82 | 9.82 | 9.82 | -4.20% | 17,404 |
| Apr 15, 2026 | 10.14 | 10.26 | 10.11 | 10.26 | 10.26 | 1.03% | 17,378 |
| Apr 14, 2026 | 9.88 | 10.16 | 9.82 | 10.15 | 10.15 | 5.75% | 23,514 |
| Apr 13, 2026 | 9.74 | 9.74 | 9.48 | 9.60 | 9.60 | -5.02% | 20,358 |
| Apr 10, 2026 | 9.89 | 10.26 | 9.86 | 10.11 | 10.11 | 2.97% | 18,197 |
| Apr 9, 2026 | 9.82 | 9.86 | 9.70 | 9.81 | 9.81 | -1.11% | 8,330 |
| Apr 8, 2026 | 10.02 | 10.23 | 9.92 | 9.92 | 9.92 | 12.14% | 53,135 |
| Apr 7, 2026 | 8.92 | 9.03 | 8.77 | 8.85 | 8.85 | -2.32% | 27,498 |
| Apr 2, 2026 | 8.93 | 9.07 | 8.89 | 9.06 | 9.06 | -2.64% | 24,547 |
| Apr 1, 2026 | 9.27 | 9.36 | 9.06 | 9.31 | 9.31 | 9.30% | 36,399 |
| Mar 31, 2026 | 8.59 | 8.73 | 8.51 | 8.51 | 8.51 | -1.28% | 12,192 |
| Mar 30, 2026 | 8.55 | 8.73 | 8.55 | 8.62 | 8.62 | -1.89% | 22,474 |
| Mar 27, 2026 | 8.93 | 8.93 | 8.75 | 8.79 | 8.79 | -3.98% | 21,630 |
| Mar 26, 2026 | 9.07 | 9.18 | 9.02 | 9.15 | 9.15 | 0.44% | 11,207 |
| Mar 25, 2026 | 9.29 | 9.32 | 9.10 | 9.11 | 9.11 | 2.54% | 15,565 |
| Mar 24, 2026 | 9.17 | 9.17 | 8.89 | 8.89 | 8.89 | -4.00% | 27,787 |
| Mar 23, 2026 | 8.58 | 9.51 | 8.43 | 9.26 | 9.26 | 3.12% | 41,262 |
| Mar 20, 2026 | 9.30 | 9.30 | 8.86 | 8.98 | 8.98 | -1.08% | 31,707 |
| Mar 19, 2026 | 9.38 | 9.38 | 9.06 | 9.08 | 9.08 | -6.45% | 26,637 |
| Mar 18, 2026 | 9.92 | 9.99 | 9.70 | 9.70 | 9.70 | -0.19% | 16,331 |
| Mar 17, 2026 | 9.51 | 9.87 | 9.45 | 9.72 | 9.72 | 1.12% | 22,662 |
| Mar 16, 2026 | 9.56 | 9.72 | 9.40 | 9.61 | 9.61 | 0.31% | 21,362 |