Air France-KLM SA (LON:0LN7)
London · Delayed Price · Currency is GBP · Price in EUR 11.38
0.00 (0.00%)
At close: Dec 29, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11.25 | 11.48 | 11.12 | 11.48 | 11.48 | 0.88% | 2,809 |
| Dec 29, 2025 | 11.28 | 11.46 | 11.20 | 11.38 | 11.38 | 0.35% | 2,943 |
| Dec 24, 2025 | 11.34 | 11.49 | 11.31 | 11.34 | 11.34 | -0.44% | 610 |
| Dec 23, 2025 | 11.51 | 11.70 | 11.34 | 11.39 | 11.39 | -2.69% | 7,410 |
| Dec 22, 2025 | 11.71 | 11.75 | 11.50 | 11.71 | 11.71 | -0.13% | 7,576 |
| Dec 19, 2025 | 11.68 | 11.91 | 11.64 | 11.72 | 11.72 | -0.59% | 21,059 |
| Dec 18, 2025 | 11.84 | 11.80 | 11.53 | 11.79 | 11.79 | 1.16% | 25,888 |
| Dec 17, 2025 | 11.90 | 11.87 | 11.51 | 11.66 | 11.66 | -1.61% | 23,162 |
| Dec 16, 2025 | 11.25 | 12.00 | 11.28 | 11.85 | 11.85 | 4.79% | 23,861 |
| Dec 15, 2025 | 11.11 | 11.33 | 11.10 | 11.31 | 11.31 | 1.80% | 59,288 |
| Dec 12, 2025 | 10.85 | 11.18 | 10.63 | 11.11 | 11.11 | 4.47% | 209,641 |
| Dec 11, 2025 | 10.16 | 10.66 | 10.15 | 10.63 | 10.63 | 3.85% | 60,333 |
| Dec 10, 2025 | 10.50 | 10.55 | 10.16 | 10.24 | 10.24 | -1.29% | 2,365,095 |
| Dec 9, 2025 | 10.76 | 10.85 | 10.02 | 10.37 | 10.37 | -7.53% | 98,795 |
| Dec 8, 2025 | 11.00 | 11.30 | 10.98 | 11.22 | 11.22 | 2.33% | 19,971 |
| Dec 5, 2025 | 10.98 | 11.02 | 10.82 | 10.96 | 10.96 | -0.05% | 2,851 |
| Dec 4, 2025 | 11.10 | 11.21 | 10.87 | 10.97 | 10.97 | -0.86% | 5,433 |
| Dec 3, 2025 | 11.15 | 11.30 | 11.00 | 11.06 | 11.06 | -0.85% | 12,941 |
| Dec 2, 2025 | 11.12 | 11.29 | 11.07 | 11.16 | 11.16 | -1.80% | 9,955 |
| Dec 1, 2025 | 10.68 | 11.51 | 10.83 | 11.36 | 11.36 | 7.32% | 35,646 |
| Nov 28, 2025 | 10.51 | 10.63 | 10.51 | 10.59 | 10.59 | -0.56% | 21,062 |
| Nov 27, 2025 | 10.79 | 10.80 | 10.58 | 10.65 | 10.65 | -0.70% | 2,646 |
| Nov 26, 2025 | 10.59 | 10.78 | 10.54 | 10.72 | 10.72 | 1.52% | 718,839 |
| Nov 25, 2025 | 10.50 | 10.61 | 10.23 | 10.56 | 10.56 | - | 2,279,631 |
| Nov 24, 2025 | 10.24 | 10.62 | 10.24 | 10.56 | 10.56 | 3.99% | 21,373 |
| Nov 21, 2025 | 9.52 | 10.20 | 9.46 | 10.16 | 10.16 | 5.78% | 25,310 |
| Nov 20, 2025 | 9.60 | 9.67 | 9.45 | 9.60 | 9.60 | 1.12% | 5,061 |
| Nov 19, 2025 | 9.19 | 9.61 | 9.20 | 9.49 | 9.49 | 2.90% | 29,410 |
| Nov 18, 2025 | 9.25 | 9.31 | 9.15 | 9.23 | 9.23 | -1.54% | 8,888 |
| Nov 17, 2025 | 9.68 | 9.68 | 9.37 | 9.37 | 9.37 | -3.28% | 5,591 |
| Nov 14, 2025 | 9.84 | 9.88 | 9.63 | 9.69 | 9.69 | -2.14% | 6,721 |
| Nov 13, 2025 | 9.69 | 10.07 | 9.65 | 9.90 | 9.90 | 2.42% | 14,792 |
| Nov 12, 2025 | 9.74 | 9.76 | 9.56 | 9.67 | 9.67 | 0.69% | 5,322 |
| Nov 11, 2025 | 9.53 | 9.74 | 9.51 | 9.60 | 9.60 | -1.46% | 43,388 |
| Nov 10, 2025 | 9.86 | 10.15 | 9.71 | 9.74 | 9.74 | 1.06% | 1,095,258 |
| Nov 7, 2025 | 10.24 | 10.15 | 9.55 | 9.64 | 9.64 | -4.03% | 25,780 |
| Nov 6, 2025 | 11.20 | 11.08 | 10.00 | 10.05 | 10.05 | -14.07% | 80,635 |
| Nov 5, 2025 | 11.90 | 11.96 | 11.54 | 11.69 | 11.69 | -1.97% | 103,695 |
| Nov 4, 2025 | 11.95 | 12.07 | 11.73 | 11.93 | 11.93 | -0.87% | 6,916 |
| Nov 3, 2025 | 11.60 | 12.07 | 11.55 | 12.03 | 12.03 | 4.02% | 7,076 |
| Oct 31, 2025 | 11.49 | 11.58 | 11.43 | 11.57 | 11.57 | 0.96% | 1,695 |
| Oct 30, 2025 | 10.98 | 11.53 | 10.99 | 11.46 | 11.46 | 4.56% | 9,721 |
| Oct 29, 2025 | 10.96 | 11.06 | 10.94 | 10.96 | 10.96 | -0.50% | 17,392 |
| Oct 28, 2025 | 11.07 | 11.17 | 10.91 | 11.01 | 11.01 | -0.99% | 8,347 |
| Oct 27, 2025 | 11.30 | 11.50 | 11.10 | 11.12 | 11.12 | -0.98% | 1,203 |
| Oct 24, 2025 | 11.30 | 11.39 | 11.02 | 11.23 | 11.23 | -0.31% | 11,517 |
| Oct 23, 2025 | 11.76 | 11.64 | 11.24 | 11.27 | 11.27 | -3.76% | 20,875 |
| Oct 22, 2025 | 11.61 | 11.80 | 11.54 | 11.71 | 11.71 | 0.43% | 1,075 |
| Oct 21, 2025 | 11.66 | 11.76 | 11.56 | 11.66 | 11.66 | -0.64% | 4,515 |
| Oct 20, 2025 | 11.81 | 11.94 | 11.63 | 11.73 | 11.73 | -0.30% | 4,746 |