Air France-KLM SA (FRA:FQZ)
Germany · Delayed Price · Currency is EUR 0.8750
+0.0050 (0.57%)
At close: Mar 27, 2026
FRA:FQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Mar 26, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.87% | - |
| Mar 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.69% | - |
| Mar 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.18% | - |
| Mar 23, 2026 | 0.84 | 0.98 | 0.84 | 0.98 | 0.98 | 12.00% | 9,959 |
| Mar 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.89% | - |
| Mar 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -10.68% | - |
| Mar 18, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 11.96% | 2,656 |
| Mar 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Mar 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Mar 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Mar 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | - |
| Mar 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.53% | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Mar 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Mar 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Mar 3, 2026 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -11.71% | 529 |
| Mar 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -13.95% | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Feb 25, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 4.72% | 891 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | - |
| Feb 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Feb 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 9.48% | - |
| Feb 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Feb 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Feb 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.77% | - |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jan 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jan 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jan 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jan 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |