Air France-KLM SA (FRA:FQZ)
Germany · Delayed Price · Currency is EUR 1.030
-0.010 (-0.96%)
Last updated: Nov 28, 2025, 8:07 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -14.91% | - |
| Nov 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 27, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 165 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Oct 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Oct 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Oct 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Oct 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 5 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | - |
| Sep 25, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 7.08% | 2,000 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Sep 22, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | -2.40% | 100 |