Air France-KLM SA (FRA:FQZ)
Germany · Delayed Price · Currency is EUR 1.330
+0.020 (1.53%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:FQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jun 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.38% | - |
| Jun 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jun 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jun 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Jun 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jun 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Jun 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | - |
| Jun 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jun 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jun 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jun 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jun 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Jun 2, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 22,986 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| May 27, 2026 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 8.49% | 10,063 |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| May 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | - |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | - |
| May 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | - |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.07% | - |
| May 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| May 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| May 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| May 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| May 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| May 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 14.44% | - |
| May 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.26% | - |
| May 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| May 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.19% | - |
| Apr 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.47% | - |
| Apr 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Apr 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Apr 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Apr 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Apr 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| Apr 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Apr 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.57% | - |