Air France-KLM SA (LON:0LN7)
London · Delayed Price · Currency is GBP · Price in EUR 11.57
+0.11 (0.96%)
At close: Oct 31, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 11.86 | 11.93 | 11.67 | 11.77 | 11.77 | -1.88% | 3,106 |
| Oct 16, 2025 | 11.77 | 12.00 | 11.74 | 11.99 | 11.99 | 1.70% | 11,998 |
| Oct 15, 2025 | 11.82 | 12.22 | 11.77 | 11.79 | 11.79 | 0.68% | 12,137 |
| Oct 14, 2025 | 11.35 | 11.74 | 11.14 | 11.71 | 11.71 | 3.04% | 116,727 |
| Oct 13, 2025 | 11.30 | 11.59 | 11.34 | 11.37 | 11.37 | -0.35% | 3,866 |
| Oct 10, 2025 | 11.52 | 11.74 | 11.41 | 11.41 | 11.41 | -2.15% | 19,271 |
| Oct 9, 2025 | 11.52 | 11.74 | 11.46 | 11.66 | 11.66 | 2.37% | 6,982 |
| Oct 8, 2025 | 11.54 | 11.59 | 11.34 | 11.39 | 11.39 | -1.04% | 33,143 |
| Oct 7, 2025 | 11.64 | 11.69 | 11.40 | 11.51 | 11.51 | 0.52% | 10,159 |
| Oct 6, 2025 | 11.58 | 11.50 | 11.08 | 11.45 | 11.45 | -0.48% | 18,638 |
| Oct 3, 2025 | 11.48 | 11.57 | 11.37 | 11.50 | 11.50 | 0.17% | 15,590 |
| Oct 2, 2025 | 11.35 | 11.55 | 11.34 | 11.48 | 11.48 | 0.44% | 5,478 |
| Oct 1, 2025 | 11.29 | 11.46 | 11.22 | 11.43 | 11.43 | 0.04% | 5,964 |
| Sep 30, 2025 | 11.59 | 11.86 | 11.25 | 11.43 | 11.43 | -1.21% | 71,299 |
| Sep 29, 2025 | 11.73 | 11.77 | 11.57 | 11.57 | 11.57 | -0.90% | 89,755 |
| Sep 26, 2025 | 11.80 | 11.92 | 11.59 | 11.67 | 11.67 | -0.43% | 50,199 |
| Sep 25, 2025 | 11.77 | 11.82 | 11.37 | 11.72 | 11.72 | -0.17% | 6,374 |
| Sep 24, 2025 | 11.87 | 11.85 | 11.59 | 11.74 | 11.74 | 0.13% | 172,189 |
| Sep 23, 2025 | 11.75 | 11.89 | 11.51 | 11.73 | 11.73 | - | 33,179 |
| Sep 22, 2025 | 11.80 | 11.91 | 11.60 | 11.73 | 11.73 | -1.18% | 2,501,328 |
| Sep 19, 2025 | 12.20 | 12.32 | 11.85 | 11.87 | 11.87 | -3.14% | 78,338 |
| Sep 18, 2025 | 12.40 | 12.44 | 12.07 | 12.25 | 12.25 | -1.29% | 78,747 |
| 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 |