Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 11.28
-0.24 (-2.08%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:AFR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | - | -2.97% | - |
| Jun 2, 2026 | 11.57 | 11.63 | 11.57 | 11.63 | 11.63 | - | 400 |
| Jun 1, 2026 | 11.53 | 11.63 | 11.53 | 11.63 | 11.63 | 0.78% | 1,300 |
| May 29, 2026 | 11.55 | 11.72 | 11.54 | 11.54 | 11.54 | 2.58% | 820 |
| May 28, 2026 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | -1.27% | 100 |
| May 27, 2026 | 11.12 | 11.39 | 11.12 | 11.39 | 11.39 | 2.38% | 100 |
| May 26, 2026 | 10.99 | 11.13 | 10.99 | 11.13 | 11.13 | 1.18% | 7,000 |
| May 25, 2026 | 10.53 | 11.30 | 10.53 | 11.00 | 11.00 | 7.01% | 515 |
| May 22, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.20% | 1,450 |
| May 21, 2026 | 10.18 | 10.40 | 10.18 | 10.40 | 10.40 | 5.54% | 1,450 |
| May 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.68% | - |
| May 19, 2026 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | -0.54% | 1,100 |
| May 18, 2026 | 9.84 | 10.18 | 9.84 | 10.18 | 10.18 | 1.82% | 246 |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.32% | - |
| May 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.74% | - |
| May 13, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | -0.05% | 200 |
| May 12, 2026 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 0.99% | 2,120 |
| May 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.28% | 100 |
| May 8, 2026 | 10.37 | 10.37 | 10.30 | 10.30 | 10.30 | -2.74% | 332 |
| May 7, 2026 | 10.74 | 10.74 | 10.59 | 10.59 | 10.59 | 3.93% | 1,900 |
| May 6, 2026 | 9.36 | 10.41 | 9.36 | 10.19 | 10.19 | 9.52% | 16 |
| May 5, 2026 | 8.92 | 9.30 | 8.92 | 9.30 | 9.30 | 2.60% | 1,320 |
| May 4, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.19% | - |
| Apr 30, 2026 | 8.66 | 8.87 | 8.66 | 8.87 | 8.87 | 0.43% | 250 |
| Apr 29, 2026 | 8.98 | 8.98 | 8.84 | 8.84 | 8.84 | -2.08% | 200 |
| Apr 28, 2026 | 9.04 | 9.04 | 8.90 | 9.02 | 9.02 | -2.49% | 2,167 |
| Apr 27, 2026 | 9.25 | 9.26 | 9.25 | 9.25 | 9.25 | -1.24% | 100 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.37 | 9.37 | 9.37 | -2.21% | 100 |
| Apr 23, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.58 | -2.82% | 150 |
| Apr 22, 2026 | 9.91 | 9.96 | 9.86 | 9.86 | 9.86 | -2.38% | 800 |
| Apr 21, 2026 | 10.29 | 10.29 | 10.10 | 10.10 | 10.10 | -0.74% | 1,351 |
| Apr 20, 2026 | 9.96 | 10.18 | 9.96 | 10.18 | 10.18 | -3.96% | 20 |
| Apr 17, 2026 | 9.81 | 10.65 | 9.81 | 10.60 | 10.60 | 5.95% | 8,216 |
| Apr 16, 2026 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | -1.48% | 1,878 |
| Apr 15, 2026 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | 2.48% | 500 |
| Apr 14, 2026 | 9.76 | 9.90 | 9.75 | 9.90 | 9.90 | 2.21% | 1,950 |
| Apr 13, 2026 | 9.61 | 9.70 | 9.53 | 9.69 | 9.69 | -5.09% | 3,020 |
| Apr 10, 2026 | 9.84 | 10.21 | 9.84 | 10.21 | 10.21 | 4.89% | 1,820 |
| Apr 9, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | -0.69% | 800 |
| Apr 8, 2026 | 9.68 | 10.20 | 9.68 | 9.80 | 9.80 | 8.81% | 8,670 |
| Apr 7, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 0.38% | 60 |
| Apr 2, 2026 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | -4.31% | 1,500 |
| Apr 1, 2026 | 8.99 | 9.38 | 8.99 | 9.38 | 9.38 | 8.02% | 2,086 |
| Mar 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.02% | - |
| Mar 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.66% | - |
| Mar 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.89% | - |
| Mar 26, 2026 | 9.05 | 9.10 | 9.03 | 9.03 | 9.03 | -4.14% | 1,310 |
| Mar 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.10% | - |
| Mar 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.66% | - |
| Mar 23, 2026 | 8.84 | 9.48 | 8.47 | 9.48 | 9.48 | 2.44% | 3,620 |