Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 13.05
-0.02 (-0.11%)
At close: Feb 20, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.11% | - |
| Feb 19, 2026 | 11.89 | 13.19 | 11.89 | 13.06 | 13.06 | 8.56% | 6,300 |
| Feb 18, 2026 | 12.00 | 12.03 | 12.00 | 12.03 | 12.03 | 1.35% | 1,000 |
| Feb 17, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.41% | - |
| Feb 16, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% | - |
| Feb 13, 2026 | 11.79 | 11.79 | 11.73 | 11.73 | 11.73 | -1.76% | 507 |
| Feb 12, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.21% | - |
| Feb 11, 2026 | 12.13 | 12.13 | 11.96 | 11.96 | 11.96 | -3.47% | 820 |
| Feb 10, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.99% | - |
| Feb 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% | 12 |
| Feb 6, 2026 | 11.63 | 12.00 | 11.63 | 11.92 | 11.92 | 4.24% | 503 |
| Feb 5, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% | - |
| Feb 4, 2026 | 11.39 | 11.43 | 11.39 | 11.43 | 11.43 | 0.31% | 14 |
| Feb 3, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.44% | - |
| Feb 2, 2026 | 10.67 | 11.34 | 10.67 | 11.34 | 11.34 | 6.63% | 850 |
| Jan 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.05% | 100 |
| Jan 29, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.19% | 2 |
| Jan 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.24% | - |
| Jan 27, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.09% | - |
| Jan 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.36% | 100 |
| Jan 23, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.23% | - |
| Jan 22, 2026 | 10.87 | 11.06 | 10.87 | 10.99 | 10.99 | 1.67% | 1,023 |
| Jan 21, 2026 | 10.60 | 10.81 | 10.60 | 10.81 | 10.81 | 2.71% | 500 |
| Jan 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.61% | - |
| Jan 19, 2026 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | -3.16% | 500 |
| Jan 16, 2026 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | -0.82% | 10 |
| Jan 15, 2026 | 10.82 | 11.03 | 10.82 | 11.03 | 11.03 | 2.46% | 240 |
| Jan 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -5.28% | - |
| Jan 13, 2026 | 11.28 | 11.36 | 11.28 | 11.36 | 11.36 | 1.25% | 450 |
| Jan 12, 2026 | 11.47 | 11.48 | 11.22 | 11.22 | 11.22 | -5.75% | 690 |
| Jan 9, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.20% | - |
| Jan 8, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.95% | - |
| Jan 7, 2026 | 12.21 | 12.21 | 12.17 | 12.17 | 12.17 | 0.08% | 440 |
| Jan 6, 2026 | 11.80 | 12.16 | 11.80 | 12.16 | 12.16 | 3.98% | 110 |
| Jan 5, 2026 | 12.29 | 12.29 | 11.69 | 11.69 | 11.69 | 0.78% | 1,150 |
| Jan 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.20% | 3,000 |
| Dec 30, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.13% | - |
| Dec 29, 2025 | 11.34 | 11.37 | 11.26 | 11.37 | 11.37 | -0.83% | 1,027 |
| Dec 23, 2025 | 11.62 | 11.62 | 11.46 | 11.46 | 11.46 | -1.76% | 430 |
| Dec 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.68% | - |
| Dec 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.08% | - |
| Dec 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.26% | - |
| Dec 17, 2025 | 11.89 | 11.96 | 11.65 | 11.65 | 11.65 | -1.60% | 252 |
| Dec 16, 2025 | 11.26 | 11.98 | 11.26 | 11.84 | 11.84 | 5.71% | 11,527 |
| Dec 15, 2025 | 11.01 | 11.20 | 11.01 | 11.20 | 11.20 | 0.99% | 1,000 |
| Dec 12, 2025 | 10.63 | 11.09 | 10.63 | 11.09 | 11.09 | 9.21% | 1,035 |
| Dec 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.44% | - |
| Dec 10, 2025 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | -1.40% | 1,130 |
| Dec 9, 2025 | 11.20 | 11.20 | 10.21 | 10.35 | 10.35 | -5.14% | 2,003 |
| Dec 8, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.41% | - |