Air France-KLM SA (FRA:AFR0)
Germany flag Germany · Delayed Price · Currency is EUR
11.56
-0.13 (-1.15%)
Last updated: Sep 30, 2025, 8:12 AM CET

Air France-KLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202511.5611.5611.5611.56--0.69%-
Sep 29, 202511.6611.7711.6411.6411.640.47%1,310
Sep 26, 202511.7111.7111.5911.5911.59-1.19%150
Sep 25, 202511.7311.7311.7311.7311.73-0.93%-
Sep 24, 202511.7111.8411.7111.8411.840.30%10
Sep 23, 202511.6911.8011.6911.8011.801.29%4,000
Sep 22, 202511.7311.7311.6511.6511.65-4.15%2,077
Sep 19, 202512.2412.2412.1612.1612.16-1.90%9
Sep 18, 202512.3912.3912.3912.3912.390.32%-
Sep 17, 202512.2112.3512.2112.3512.35-0.84%400
Sep 16, 202512.4612.4612.4612.4612.46-0.72%-
Sep 15, 202512.9712.9712.5512.5512.55-4.46%4,040
Sep 12, 202513.1313.1313.1313.1313.13-0.38%-
Sep 11, 202512.9213.2112.9213.1813.18-2.15%797
Sep 10, 202513.4713.4713.4713.4713.470.86%-
Sep 9, 202513.1213.3613.1213.3613.361.40%35
Sep 8, 202513.1713.1713.1713.1713.171.70%11
Sep 5, 202512.9512.9512.9512.9512.950.19%-
Sep 4, 202512.7812.9312.7812.9312.931.33%6
Sep 3, 202512.6912.7612.6912.7612.761.07%2,000
Sep 2, 202513.1713.1712.6212.6212.62-4.93%6,350
Sep 1, 202513.4013.4013.2613.2813.28-0.45%2,100
Aug 29, 202513.6113.6113.3413.3413.34-2.31%1,074
Aug 28, 202513.6113.6513.6113.6513.65-0.18%91
Aug 27, 202513.8913.8913.6813.6813.68-1.44%107
Aug 26, 202514.4614.4613.8813.8813.88-4.38%620
Aug 25, 202514.8415.1014.5114.5114.51-2.32%3,563
Aug 22, 202514.4214.8614.4214.8614.864.32%100
Aug 21, 202514.2414.2414.2414.2414.240.21%-
Aug 20, 202514.8414.8414.2114.2114.21-2.60%3,850
Aug 19, 202514.4114.5914.4114.5914.590.52%220
Aug 18, 202514.4614.5214.3914.5214.520.55%470
Aug 15, 202514.0114.4414.0114.4414.442.85%7,925
Aug 14, 202513.6514.0413.6514.0414.042.00%567
Aug 13, 202513.5913.8513.5913.7613.761.93%328
Aug 12, 202513.4013.5013.4013.5013.501.47%550
Aug 11, 202513.3613.3613.3113.3113.310.45%200
Aug 8, 202513.2313.2513.0813.2513.25-0.60%429
Aug 7, 202513.0813.3313.0813.3313.334.47%7,532
Aug 6, 202512.7612.7612.7612.7612.761.11%-
Aug 5, 202512.6212.6212.6212.6212.621.37%-
Aug 4, 202511.2112.6211.2112.4512.4511.81%7,334
Aug 1, 202511.4211.4211.1311.1311.13-4.38%1,140
Jul 31, 202510.9311.7510.9311.6411.645.82%3,775
Jul 30, 202511.1911.1911.0011.0011.00-2.05%445
Jul 29, 202511.2511.2511.2311.2311.23-0.40%100
Jul 28, 202511.3311.5311.1711.2811.280.45%2,896
Jul 25, 202511.1511.2811.1511.2311.230.31%209
Jul 24, 202511.1211.1911.1211.1911.190.81%400
Jul 23, 202511.1011.1011.1011.1011.10-0.49%332