Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 11.70
+0.04 (0.39%)
At close: Oct 23, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | 0.56% | - |
| Oct 22, 2025 | 11.59 | 11.63 | 11.59 | 11.63 | 11.63 | -0.34% | 220 |
| Oct 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.72% | 47 |
| Oct 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | 47 |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.07% | 47 |
| Oct 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% | 47 |
| Oct 15, 2025 | 11.77 | 11.77 | 11.76 | 11.76 | 11.76 | 3.80% | 47 |
| Oct 14, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.33 | -1.31% | 1,000 |
| Oct 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.25% | 460 |
| Oct 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% | 460 |
| Oct 9, 2025 | 11.41 | 11.73 | 11.41 | 11.73 | 11.73 | 2.94% | 460 |
| Oct 8, 2025 | 11.49 | 11.49 | 11.39 | 11.39 | 11.39 | -0.22% | 1 |
| Oct 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.31% | 1,000 |
| Oct 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.31% | 1,000 |
| Oct 3, 2025 | 11.45 | 11.45 | 11.41 | 11.42 | 11.42 | -0.35% | 1,000 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.88% | - |
| Oct 1, 2025 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | -1.65% | 511 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.82% | 602 |
| Sep 29, 2025 | 11.66 | 11.77 | 11.64 | 11.64 | 11.64 | 0.47% | 1,310 |
| Sep 26, 2025 | 11.71 | 11.71 | 11.59 | 11.59 | 11.59 | -1.19% | 150 |
| Sep 25, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.93% | - |
| Sep 24, 2025 | 11.71 | 11.84 | 11.71 | 11.84 | 11.84 | 0.30% | 10 |
| Sep 23, 2025 | 11.69 | 11.80 | 11.69 | 11.80 | 11.80 | 1.29% | 4,000 |
| Sep 22, 2025 | 11.73 | 11.73 | 11.65 | 11.65 | 11.65 | -4.15% | 2,077 |
| Sep 19, 2025 | 12.24 | 12.24 | 12.16 | 12.16 | 12.16 | -1.90% | 9 |
| Sep 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% | - |
| Sep 17, 2025 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | -0.84% | 400 |
| Sep 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.72% | - |
| Sep 15, 2025 | 12.97 | 12.97 | 12.55 | 12.55 | 12.55 | -4.46% | 4,040 |
| Sep 12, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% | - |
| Sep 11, 2025 | 12.92 | 13.21 | 12.92 | 13.18 | 13.18 | -2.15% | 797 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.86% | - |
| Sep 9, 2025 | 13.12 | 13.36 | 13.12 | 13.36 | 13.36 | 1.40% | 35 |
| Sep 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.70% | 11 |
| Sep 5, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.19% | - |
| Sep 4, 2025 | 12.78 | 12.93 | 12.78 | 12.93 | 12.93 | 1.33% | 6 |
| Sep 3, 2025 | 12.69 | 12.76 | 12.69 | 12.76 | 12.76 | 1.07% | 2,000 |
| Sep 2, 2025 | 13.17 | 13.17 | 12.62 | 12.62 | 12.62 | -4.93% | 6,350 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.26 | 13.28 | 13.28 | -0.45% | 2,100 |
| Aug 29, 2025 | 13.61 | 13.61 | 13.34 | 13.34 | 13.34 | -2.31% | 1,074 |
| Aug 28, 2025 | 13.61 | 13.65 | 13.61 | 13.65 | 13.65 | -0.18% | 91 |
| Aug 27, 2025 | 13.89 | 13.89 | 13.68 | 13.68 | 13.68 | -1.44% | 107 |
| Aug 26, 2025 | 14.46 | 14.46 | 13.88 | 13.88 | 13.88 | -4.38% | 620 |
| Aug 25, 2025 | 14.84 | 15.10 | 14.51 | 14.51 | 14.51 | -2.32% | 3,563 |
| Aug 22, 2025 | 14.42 | 14.86 | 14.42 | 14.86 | 14.86 | 4.32% | 100 |
| Aug 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% | - |
| Aug 20, 2025 | 14.84 | 14.84 | 14.21 | 14.21 | 14.21 | -2.60% | 3,850 |
| Aug 19, 2025 | 14.41 | 14.59 | 14.41 | 14.59 | 14.59 | 0.52% | 220 |
| Aug 18, 2025 | 14.46 | 14.52 | 14.39 | 14.52 | 14.52 | 0.55% | 470 |
| Aug 15, 2025 | 14.01 | 14.44 | 14.01 | 14.44 | 14.44 | 2.85% | 7,925 |