Air France-KLM SA (LON:0LN7)
London · Delayed Price · Currency is GBP · Price in EUR 10.19
+0.05 (0.49%)
At close: May 13, 2026
LON:0LN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.23 | 10.29 | 9.99 | 10.19 | 10.19 | 0.49% | 185,076 |
| May 12, 2026 | 10.05 | 10.29 | 9.98 | 10.14 | 10.14 | 0.45% | 28,086 |
| May 11, 2026 | 10.10 | 10.22 | 10.05 | 10.10 | 10.10 | -1.42% | 57,910 |
| May 8, 2026 | 10.43 | 10.41 | 10.20 | 10.24 | 10.24 | -0.58% | 31,531 |
| May 7, 2026 | 10.23 | 10.76 | 10.02 | 10.30 | 10.30 | -0.10% | 1,175,103 |
| May 6, 2026 | 9.56 | 10.42 | 9.61 | 10.31 | 10.31 | 10.39% | 62,843 |
| May 5, 2026 | 9.00 | 9.41 | 8.92 | 9.34 | 9.34 | 4.47% | 1,626,225 |
| May 4, 2026 | 9.05 | 9.07 | 8.79 | 8.94 | 8.94 | -1.16% | 417,945 |
| Apr 30, 2026 | 8.72 | 9.15 | 8.40 | 9.05 | 9.05 | 1.29% | 2,933,173 |
| Apr 29, 2026 | 9.18 | 9.10 | 8.72 | 8.93 | 8.93 | -0.02% | 172,238 |
| Apr 28, 2026 | 9.02 | 9.07 | 8.87 | 8.93 | 8.93 | -3.94% | 104,966 |
| Apr 27, 2026 | 9.40 | 9.30 | 9.03 | 9.30 | 9.30 | -1.71% | 356,386 |
| Apr 24, 2026 | 9.59 | 9.65 | 9.19 | 9.46 | 9.46 | -1.27% | 209,661 |
| Apr 23, 2026 | 9.65 | 9.67 | 9.45 | 9.58 | 9.58 | -3.89% | 27,937 |
| Apr 22, 2026 | 10.06 | 9.99 | 9.68 | 9.97 | 9.97 | 0.48% | 259,877 |
| Apr 21, 2026 | 10.24 | 10.23 | 9.86 | 9.92 | 9.92 | -3.25% | 140,793 |
| Apr 20, 2026 | 10.09 | 10.28 | 10.07 | 10.26 | 10.26 | -3.25% | 22,323 |
| Apr 17, 2026 | 9.90 | 10.71 | 9.69 | 10.60 | 10.60 | 3.72% | 196,596 |
| Apr 16, 2026 | 10.23 | 10.49 | 9.83 | 10.22 | 10.22 | - | 100,002 |
| Apr 15, 2026 | 10.15 | 10.28 | 10.07 | 10.22 | 10.22 | 0.74% | 36,139 |
| Apr 14, 2026 | 9.78 | 10.15 | 9.73 | 10.15 | 10.15 | 5.79% | 38,480 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.46 | 9.59 | 9.59 | -5.00% | 18,304 |
| Apr 10, 2026 | 9.93 | 10.25 | 9.72 | 10.10 | 10.10 | 2.40% | 12,856 |
| Apr 9, 2026 | 9.65 | 9.90 | 9.67 | 9.86 | 9.86 | -0.90% | 16,618 |
| Apr 8, 2026 | 9.98 | 10.26 | 9.85 | 9.95 | 9.95 | 12.05% | 196,945 |
| Apr 7, 2026 | 9.03 | 9.06 | 8.77 | 8.88 | 8.88 | -2.01% | 46,342 |
| Apr 2, 2026 | 9.00 | 9.06 | 8.80 | 9.06 | 9.06 | -2.96% | 1,658,746 |
| Apr 1, 2026 | 9.27 | 9.45 | 9.08 | 9.34 | 9.34 | 9.45% | 140,708 |
| Mar 31, 2026 | 8.52 | 8.72 | 8.52 | 8.53 | 8.53 | -0.65% | 56,435 |
| Mar 30, 2026 | 8.72 | 8.66 | 8.51 | 8.59 | 8.59 | -1.78% | 18,359 |
| Mar 27, 2026 | 9.10 | 9.10 | 8.74 | 8.74 | 8.74 | -4.87% | 36,790 |
| Mar 26, 2026 | 9.08 | 9.20 | 9.02 | 9.19 | 9.19 | -2.23% | 145,320 |
| Mar 25, 2026 | 9.42 | 9.56 | 9.11 | 9.40 | 9.40 | 5.31% | 914,791 |
| Mar 24, 2026 | 9.40 | 9.24 | 8.89 | 8.93 | 8.93 | 3.79% | 2,819,382 |
| Mar 23, 2026 | 8.64 | 9.51 | 8.38 | 8.60 | 8.60 | -4.10% | 970,287 |
| Mar 20, 2026 | 9.30 | 9.35 | 8.82 | 8.97 | 8.97 | -4.09% | 92,995 |
| Mar 19, 2026 | 9.59 | 9.43 | 9.05 | 9.35 | 9.35 | -4.00% | 307,700 |
| Mar 18, 2026 | 9.95 | 10.00 | 9.67 | 9.74 | 9.74 | 1.61% | 321,067 |
| Mar 17, 2026 | 9.54 | 9.94 | 9.47 | 9.59 | 9.59 | -0.56% | 180,458 |
| Mar 16, 2026 | 9.60 | 9.75 | 9.25 | 9.64 | 9.64 | 0.73% | 59,728 |
| Mar 13, 2026 | 9.78 | 9.72 | 9.49 | 9.57 | 9.57 | -3.12% | 22,538 |
| Mar 12, 2026 | 9.92 | 10.11 | 9.80 | 9.88 | 9.88 | -1.52% | 103,497 |
| Mar 11, 2026 | 10.02 | 10.08 | 9.80 | 10.03 | 10.03 | -0.45% | 35,231 |
| Mar 10, 2026 | 10.38 | 10.42 | 9.96 | 10.08 | 10.08 | 3.65% | 4,173,637 |
| Mar 9, 2026 | 9.75 | 9.81 | 9.52 | 9.72 | 9.72 | -3.71% | 55,783 |
| Mar 6, 2026 | 10.22 | 10.42 | 9.86 | 10.10 | 10.10 | -1.03% | 184,249 |
| Mar 5, 2026 | 10.64 | 10.63 | 10.08 | 10.20 | 10.20 | -2.81% | 41,876 |
| Mar 4, 2026 | 10.31 | 10.71 | 10.08 | 10.50 | 10.50 | 2.34% | 129,237 |
| Mar 3, 2026 | 11.21 | 11.03 | 10.05 | 10.26 | 10.26 | -8.44% | 949,835 |
| Mar 2, 2026 | 11.25 | 11.55 | 11.05 | 11.20 | 11.20 | -9.68% | 2,033,147 |