Air France-KLM SA (FRA:FQZ)
Germany · Delayed Price · Currency is EUR 1.020
-0.010 (-0.97%)
Last updated: Jan 30, 2026, 8:04 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jan 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 2,000 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Jan 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jan 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | - |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Dec 23, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 5 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Dec 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Dec 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 7.34% | 43 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Dec 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Dec 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Dec 9, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | 3.96% | 20 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Dec 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Dec 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Dec 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Dec 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.65% | - |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Nov 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.95% | - |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.84% | - |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |