Air France-KLM SA (FRA:FQZ)
Germany · Delayed Price · Currency is EUR 1.240
-0.020 (-1.59%)
At close: Jul 17, 2026
FRA:FQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jul 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Jul 7, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.62% | 221 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jul 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jul 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jun 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| 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% | - |