Air France-KLM SA (LON:0LN7)
London · Delayed Price · Currency is GBP · Price in EUR 13.55
+0.19 (1.42%)
At close: Aug 12, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 10.46 | 10.89 | 10.47 | 10.60 | 10.60 | 1.29% | 28,159 |
| Jul 8, 2025 | 10.07 | 10.50 | 10.04 | 10.47 | 10.47 | 3.72% | 16,982 |
| Jul 7, 2025 | 9.80 | 10.21 | 9.97 | 10.09 | 10.09 | 1.37% | 7,161 |
| Jul 4, 2025 | 9.78 | 9.98 | 9.76 | 9.95 | 9.95 | 0.81% | 4,567 |
| Jul 3, 2025 | 9.82 | 10.12 | 9.76 | 9.87 | 9.87 | -1.51% | 7,034 |
| Jul 2, 2025 | 9.60 | 10.12 | 9.61 | 10.03 | 10.03 | 4.60% | 23,331 |
| Jul 1, 2025 | 9.20 | 9.66 | 9.21 | 9.58 | 9.58 | 3.57% | 46,972 |
| Jun 30, 2025 | 8.99 | 9.30 | 8.94 | 9.25 | 9.25 | 1.92% | 1,244,588 |
| Jun 27, 2025 | 9.00 | 9.08 | 8.93 | 9.08 | 9.08 | 1.00% | 20,807 |
| Jun 26, 2025 | 8.65 | 9.07 | 8.66 | 8.99 | 8.99 | 4.15% | 52,366 |
| Jun 25, 2025 | 8.53 | 8.65 | 8.44 | 8.63 | 8.63 | 2.13% | 18,736 |
| Jun 24, 2025 | 8.39 | 8.66 | 8.31 | 8.45 | 8.45 | 8.72% | 59,319 |
| Jun 23, 2025 | 7.80 | 7.90 | 7.73 | 7.77 | 7.77 | -1.84% | 63,687 |
| Jun 20, 2025 | 7.81 | 8.05 | 7.81 | 7.92 | 7.92 | 2.22% | 118,852 |
| Jun 19, 2025 | 8.00 | 7.98 | 7.71 | 7.75 | 7.75 | -3.34% | 27,908 |
| Jun 18, 2025 | 8.03 | 8.08 | 7.90 | 8.02 | 8.02 | -0.42% | 25,090 |
| Jun 17, 2025 | 8.20 | 8.27 | 8.03 | 8.05 | 8.05 | -2.85% | 31,283 |
| Jun 16, 2025 | 8.20 | 8.41 | 8.07 | 8.29 | 8.29 | 0.41% | 33,046 |
| Jun 13, 2025 | 8.30 | 8.37 | 7.94 | 8.25 | 8.25 | -4.60% | 45,942 |
| Jun 12, 2025 | 9.19 | 9.14 | 8.65 | 8.65 | 8.65 | -7.25% | 22,971 |
| Jun 11, 2025 | 9.50 | 9.56 | 9.33 | 9.33 | 9.33 | -0.98% | 11,621 |
| Jun 10, 2025 | 9.41 | 9.45 | 9.25 | 9.42 | 9.42 | 0.51% | 7,381 |
| Jun 9, 2025 | 9.15 | 9.39 | 9.21 | 9.37 | 9.37 | 1.45% | 9,002 |
| Jun 6, 2025 | 9.45 | 9.49 | 9.18 | 9.24 | 9.24 | -2.31% | 73,356 |
| Jun 5, 2025 | 9.88 | 9.98 | 9.45 | 9.45 | 9.45 | -4.12% | 16,910 |
| Jun 4, 2025 | 9.90 | 9.98 | 9.75 | 9.86 | 9.86 | 0.39% | 7,691 |