Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 10.61
+0.06 (0.57%)
Last updated: Dec 1, 2025, 8:12 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.64 | 11.40 | 10.64 | 11.18 | 11.18 | 5.67% | 160 |
| Nov 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.98% | 50 |
| Nov 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.80% | - |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | - |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.45% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.71% | - |
| Nov 21, 2025 | 9.47 | 9.93 | 9.47 | 9.93 | 9.93 | 3.89% | 1,000 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.19% | 1,200 |
| Nov 19, 2025 | 9.18 | 9.57 | 9.18 | 9.57 | 9.57 | 3.77% | 1,000 |
| Nov 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.39% | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -3.24% | 1,000 |
| Nov 14, 2025 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 1.29% | 1,600 |
| Nov 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.17% | - |
| Nov 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.39% | - |
| Nov 11, 2025 | 9.68 | 9.68 | 9.61 | 9.66 | 9.66 | -0.45% | 4,500 |
| Nov 10, 2025 | 9.85 | 10.00 | 9.71 | 9.71 | 9.71 | -0.98% | 230 |
| Nov 7, 2025 | 10.04 | 10.04 | 9.67 | 9.80 | 9.80 | -3.79% | 4,750 |
| Nov 6, 2025 | 11.68 | 11.68 | 10.15 | 10.19 | 10.19 | -13.97% | 2,300 |
| Nov 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.80% | - |
| Nov 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.79% | - |
| Nov 3, 2025 | 11.54 | 11.73 | 11.54 | 11.73 | 11.73 | 2.45% | 50 |
| Oct 31, 2025 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 1.15% | 50 |
| Oct 30, 2025 | 10.93 | 11.32 | 10.93 | 11.32 | 11.32 | 2.86% | 30 |
| Oct 29, 2025 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 0.55% | 1,000 |
| Oct 28, 2025 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | -2.36% | 10 |
| Oct 27, 2025 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.80% | 50 |
| Oct 24, 2025 | 11.23 | 11.30 | 11.23 | 11.30 | 11.30 | -3.29% | 500 |
| Oct 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.47% | 500 |
| 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% | - |
| Oct 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.07% | - |
| Oct 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% | - |
| 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% | - |
| Oct 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% | - |
| 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% | - |
| Oct 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.31% | - |
| 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% | - |
| 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 |