Air France-KLM SA (FRA:AFR0)
Germany · Delayed Price · Currency is EUR 9.49
-0.10 (-1.04%)
Last updated: Apr 24, 2026, 8:12 AM CET
FRA:AFR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.27% | 1,000 |
| Mar 19, 2026 | 9.52 | 9.60 | 9.13 | 9.13 | 9.13 | -7.31% | 5,500 |
| Mar 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.05% | - |
| Mar 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.54% | - |
| Mar 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.29% | - |
| Mar 13, 2026 | 9.82 | 9.82 | 9.59 | 9.59 | 9.59 | -2.78% | 410 |
| Mar 12, 2026 | 9.81 | 9.98 | 9.81 | 9.86 | 9.86 | -2.86% | 1,040 |
| Mar 11, 2026 | 10.04 | 10.15 | 9.89 | 10.15 | 10.15 | -0.64% | 1,827 |
| Mar 10, 2026 | 10.16 | 10.30 | 10.16 | 10.22 | 10.22 | 5.07% | 4,330 |
| Mar 9, 2026 | 9.82 | 9.82 | 9.58 | 9.72 | 9.72 | -2.78% | 4,027 |
| Mar 6, 2026 | 10.31 | 10.31 | 10.00 | 10.00 | 10.00 | -4.08% | 700 |
| Mar 5, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.18% | 200 |
| Mar 4, 2026 | 10.25 | 10.71 | 10.15 | 10.55 | 10.55 | 1.25% | 3,060 |
| Mar 3, 2026 | 11.18 | 11.21 | 10.41 | 10.42 | 10.42 | -7.95% | 16,444 |
| Mar 2, 2026 | 11.41 | 11.41 | 11.24 | 11.32 | 11.32 | -12.15% | 1,809 |
| Feb 27, 2026 | 13.26 | 13.26 | 12.89 | 12.89 | 12.89 | -1.04% | 186 |
| Feb 26, 2026 | 12.93 | 13.02 | 12.93 | 13.02 | 13.02 | -0.31% | 347 |
| Feb 25, 2026 | 12.78 | 13.06 | 12.78 | 13.06 | 13.06 | 3.00% | 916 |
| Feb 24, 2026 | 13.03 | 13.03 | 12.68 | 12.68 | 12.68 | 1.93% | 200 |
| Feb 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.64% | - |
| 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 |