Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 13.42
+0.29 (2.25%)
Last updated: Sep 10, 2025, 8:12 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | 1.82% | - |
| Sep 8, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | -0.54% | - |
| Sep 5, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | 1.57% | - |
| Sep 4, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | 0.63% | - |
| Sep 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | -3.43% | - |
| Sep 2, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | - | -1.80% | - |
| Sep 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | -1.91% | - |
| Aug 29, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | 0.81% | - |
| Aug 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -2.52% | - |
| Aug 27, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | - | -3.75% | - |
| Aug 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | - | -2.54% | - |
| Aug 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | - | 2.53% | - |
| Aug 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | 0.52% | - |
| Aug 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -2.78% | - |
| Aug 20, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2.64% | - |
| Aug 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | - | 0.56% | - |
| Aug 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | - | 2.40% | - |
| Aug 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 2.20% | - |
| Aug 14, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | 0.70% | - |
| Aug 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | 1.23% | - |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 0.71% | - |
| Aug 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.53% | - |
| Aug 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | - | 1.57% | - |
| Aug 7, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | - | 2.48% | - |
| Aug 6, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | 1.07% | - |
| Aug 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | - | 13.44% | - |
| Aug 4, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | -2.81% | - |
| Aug 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | - | 4.73% | - |
| Jul 31, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | -2.42% | - |
| Jul 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | -0.40% | - |
| Jul 29, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | - | -0.88% | - |
| Jul 28, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | - | 1.71% | - |
| Jul 25, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | 0.27% | - |
| Jul 24, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | - | 0.23% | - |
| Jul 23, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.67% | - |
| Jul 22, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.36% | - |
| Jul 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.05% | - |
| Jul 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.54% | - |
| Jul 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 2.39% | - |
| Jul 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.05% | - |
| Jul 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | 0.37% | - |
| Jul 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | -0.28% | - |
| Jul 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | 2.93% | - |
| Jul 10, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1.34% | - |
| Jul 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | - | 3.73% | - |
| Jul 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1.19% | - |
| Jul 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | 3.00% | - |
| Jul 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -2.86% | - |
| Jul 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | 3.48% | - |
| Jul 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 3.92% | - |