Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.05	12.11	11.93	11.95	11.95	-1.77%	5,161
Feb 10, 2026	12.50	12.56	12.07	12.16	12.16	-2.37%	20,064
Feb 9, 2026	11.88	12.50	12.00	12.46	12.46	2.59%	21,534
Feb 6, 2026	11.55	12.17	11.69	12.14	12.14	4.70%	44,271
Feb 5, 2026	11.30	11.75	11.42	11.60	11.60	0.96%	94,808
Feb 4, 2026	11.25	11.53	11.28	11.49	11.49	0.70%	173,142
Feb 3, 2026	11.41	11.48	11.31	11.41	11.41	5.50%	7,507
Feb 2, 2026	10.94	11.40	10.81	10.81	10.81	-0.37%	82,273
Jan 30, 2026	10.73	10.94	10.60	10.85	10.85	2.46%	12,044
Jan 29, 2026	10.68	10.75	10.49	10.59	10.59	-0.42%	13,421
Jan 28, 2026	10.38	10.72	10.23	10.64	10.64	2.11%	227,955
Jan 27, 2026	10.50	10.58	10.36	10.42	10.42	-2.53%	220,267
Jan 26, 2026	10.60	10.70	10.40	10.69	10.69	0.42%	281,345
Jan 23, 2026	11.10	11.10	10.43	10.64	10.64	-4.06%	90,801
Jan 22, 2026	11.00	11.25	10.91	11.09	11.09	2.97%	27,533
Jan 21, 2026	10.58	10.97	10.62	10.77	10.77	1.94%	15,895
Jan 20, 2026	10.63	10.76	10.51	10.57	10.57	-0.19%	40,634
Jan 19, 2026	10.61	10.63	10.41	10.59	10.59	-2.53%	52,875
Jan 16, 2026	11.10	11.18	10.80	10.86	10.86	-1.23%	9,265
Jan 15, 2026	10.90	11.02	10.72	11.00	11.00	2.66%	800,138
Jan 14, 2026	11.00	11.00	10.66	10.71	10.71	-4.88%	77,847
Jan 13, 2026	11.35	11.58	11.24	11.26	11.26	0.40%	18,455
Jan 12, 2026	11.34	11.37	11.07	11.22	11.22	-1.36%	17,980
Jan 9, 2026	11.91	11.99	11.32	11.37	11.37	-4.45%	45,021
Jan 8, 2026	12.05	12.10	11.82	11.90	11.90	-1.73%	8,498
Jan 7, 2026	12.30	12.52	12.04	12.11	12.11	-0.94%	36,152
Jan 6, 2026	12.00	12.26	11.95	12.23	12.23	3.43%	21,962
Jan 5, 2026	12.27	12.32	11.56	11.82	11.82	-3.94%	15,378
Jan 2, 2026	11.64	12.34	11.58	12.31	12.31	5.94%	36,842
Dec 31, 2025	11.30	11.62	11.36	11.62	11.62	1.18%	5,095
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