Air France-KLM SA (FRA:AFR0)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.7011.7011.7011.70-0.56%-
Oct 22, 202511.5911.6311.5911.6311.63-0.34%220
Oct 21, 202511.6711.6711.6711.6711.67-0.72%47
Oct 20, 202511.7611.7611.7611.7611.76-0.68%47
Oct 17, 202511.8411.8411.8411.8411.841.07%47
Oct 16, 202511.7111.7111.7111.7111.71-0.43%47
Oct 15, 202511.7711.7711.7611.7611.763.80%47
Oct 14, 202511.2811.3311.2811.3311.33-1.31%1,000
Oct 13, 202511.4811.4811.4811.4811.48-1.25%460
Oct 10, 202511.6311.6311.6311.6311.63-0.85%460
Oct 9, 202511.4111.7311.4111.7311.732.94%460
Oct 8, 202511.4911.4911.3911.3911.39-0.22%1
Oct 7, 202511.4211.4211.4211.4211.42-0.31%1,000
Oct 6, 202511.4511.4511.4511.4511.450.31%1,000
Oct 3, 202511.4511.4511.4111.4211.42-0.35%1,000
Oct 2, 202511.4611.4611.4611.4611.460.88%-
Oct 1, 202511.3711.3711.3611.3611.36-1.65%511
Sep 30, 202511.5511.5511.5511.5511.55-0.82%602
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