Air France-KLM SA (LON:0LN7)
London · Delayed Price · Currency is GBP · Price in EUR 12.56
-0.43 (-3.31%)
At close: Sep 15, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.13 | 12.45 | 12.18 | 12.41 | 12.41 | 1.64% | 8,729 |
| Sep 16, 2025 | 12.61 | 12.63 | 12.19 | 12.21 | 12.21 | -2.75% | 31,087 |
| Sep 15, 2025 | 12.97 | 13.10 | 12.56 | 12.56 | 12.56 | -3.31% | 18,675 |
| Sep 12, 2025 | 13.23 | 13.41 | 12.98 | 12.99 | 12.99 | -0.84% | 10,350 |
| Sep 11, 2025 | 12.90 | 13.37 | 12.99 | 13.10 | 13.10 | 0.81% | 7,067 |
| Sep 10, 2025 | 13.45 | 13.50 | 12.86 | 12.99 | 12.99 | -3.13% | 15,283 |
| Sep 9, 2025 | 13.19 | 13.42 | 13.10 | 13.41 | 13.41 | 1.67% | 4,900 |
| Sep 8, 2025 | 13.24 | 13.40 | 13.04 | 13.19 | 13.19 | - | 66,305 |
| Sep 5, 2025 | 13.00 | 13.21 | 13.00 | 13.19 | 13.19 | 2.09% | 8,445 |
| Sep 4, 2025 | 12.45 | 13.09 | 12.52 | 12.92 | 12.92 | 1.06% | 12,997 |
| Sep 3, 2025 | 12.50 | 13.00 | 12.48 | 12.79 | 12.79 | 0.27% | 8,628 |
| Sep 2, 2025 | 13.15 | 13.44 | 12.68 | 12.75 | 12.75 | -3.88% | 18,415 |
| Sep 1, 2025 | 13.22 | 13.47 | 13.20 | 13.27 | 13.27 | -1.12% | 9,092 |
| Aug 29, 2025 | 13.58 | 13.76 | 13.37 | 13.42 | 13.42 | -1.58% | 18,202 |
| Aug 28, 2025 | 13.47 | 13.96 | 13.54 | 13.63 | 13.63 | -0.40% | 582,054 |
| Aug 27, 2025 | 13.75 | 13.96 | 13.59 | 13.69 | 13.69 | -1.01% | 58,438 |
| Aug 26, 2025 | 14.02 | 14.44 | 13.79 | 13.83 | 13.83 | -5.28% | 228,859 |
| Aug 25, 2025 | 14.88 | 15.19 | 14.58 | 14.60 | 14.60 | -2.46% | 22,876 |
| Aug 22, 2025 | 14.43 | 14.97 | 14.43 | 14.96 | 14.96 | 3.26% | 12,513 |
| Aug 21, 2025 | 14.28 | 14.51 | 14.23 | 14.49 | 14.49 | 0.62% | 5,461 |
| Aug 20, 2025 | 14.55 | 14.70 | 14.38 | 14.40 | 14.40 | -2.37% | 18,045 |
| Aug 19, 2025 | 14.60 | 14.79 | 14.49 | 14.75 | 14.75 | 1.58% | 15,598 |
| Aug 18, 2025 | 14.44 | 14.57 | 14.24 | 14.52 | 14.52 | 0.62% | 14,367 |
| Aug 15, 2025 | 13.97 | 14.43 | 14.02 | 14.43 | 14.43 | 2.78% | 23,518 |
| Aug 14, 2025 | 13.58 | 14.95 | 13.63 | 14.04 | 14.04 | 2.22% | 11,843 |
| Aug 13, 2025 | 13.65 | 13.85 | 13.64 | 13.74 | 13.74 | 1.40% | 21,246 |
| Aug 12, 2025 | 13.40 | 13.56 | 13.34 | 13.55 | 13.55 | 1.42% | 11,313 |
| Aug 11, 2025 | 13.12 | 13.49 | 13.19 | 13.36 | 13.36 | -0.67% | 9,787 |
| Aug 8, 2025 | 13.08 | 13.45 | 12.94 | 13.45 | 13.45 | 1.63% | 16,453 |
| Aug 7, 2025 | 12.95 | 13.37 | 13.08 | 13.23 | 13.23 | 1.22% | 59,637 |
| Aug 6, 2025 | 12.69 | 13.07 | 12.65 | 13.07 | 13.07 | 2.67% | 15,204 |
| Aug 5, 2025 | 12.40 | 12.95 | 12.52 | 12.73 | 12.73 | 0.39% | 84,856 |
| Aug 4, 2025 | 11.15 | 12.68 | 11.38 | 12.68 | 12.68 | 14.03% | 18,995 |
| Aug 1, 2025 | 11.32 | 11.64 | 11.05 | 11.12 | 11.12 | -3.93% | 23,890 |
| Jul 31, 2025 | 11.38 | 11.87 | 10.72 | 11.58 | 11.58 | 4.56% | 25,514 |
| Jul 30, 2025 | 11.16 | 11.31 | 11.07 | 11.07 | 11.07 | -0.98% | 10,664 |
| Jul 29, 2025 | 11.20 | 11.37 | 11.18 | 11.18 | 11.18 | -0.71% | 499,739 |
| Jul 28, 2025 | 11.35 | 11.57 | 11.20 | 11.26 | 11.26 | 0.13% | 10,180 |
| Jul 25, 2025 | 10.90 | 11.30 | 11.11 | 11.25 | 11.25 | 0.04% | 7,383 |
| Jul 24, 2025 | 11.00 | 11.30 | 11.02 | 11.24 | 11.24 | 1.54% | 82,497 |
| Jul 23, 2025 | 11.00 | 11.16 | 10.81 | 11.07 | 11.07 | 0.54% | 5,142 |
| Jul 22, 2025 | 11.18 | 11.23 | 10.92 | 11.01 | 11.01 | -2.07% | 8,534 |
| Jul 21, 2025 | 11.22 | 11.51 | 11.13 | 11.24 | 11.24 | 0.74% | 20,090 |
| Jul 18, 2025 | 10.82 | 11.35 | 11.08 | 11.16 | 11.16 | 0.50% | 9,094 |
| Jul 17, 2025 | 11.20 | 11.26 | 11.01 | 11.11 | 11.11 | -0.09% | 5,539 |
| Jul 16, 2025 | 10.68 | 11.31 | 11.00 | 11.12 | 11.12 | 0.68% | 9,133 |
| Jul 15, 2025 | 11.00 | 11.18 | 10.98 | 11.04 | 11.04 | 0.32% | 623,814 |
| Jul 14, 2025 | 10.50 | 11.01 | 10.50 | 11.01 | 11.01 | 0.23% | 22,115 |
| Jul 11, 2025 | 11.04 | 11.23 | 10.98 | 10.98 | 10.98 | -0.63% | 558,964 |
| Jul 10, 2025 | 10.60 | 11.06 | 10.56 | 11.05 | 11.05 | 4.25% | 126,394 |