Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	1.03	1.05	1.02	1.03	1.03	-1.25%	20,448
Mar 12, 2025	1.03	1.06	1.02	1.04	1.04	-3.43%	76,070
Mar 11, 2025	1.18	1.18	1.07	1.08	1.08	-7.69%	124,276
Mar 10, 2025	1.17	1.20	1.15	1.17	1.17	-3.70%	59,868
Mar 7, 2025	1.11	1.22	1.11	1.22	1.22	-0.33%	302,709
Mar 6, 2025	1.20	1.25	1.18	1.22	1.22	30.88%	649,722
Mar 5, 2025	0.94	0.96	0.91	0.93	0.93	3.73%	148,984
Mar 4, 2025	0.88	0.91	0.88	0.90	0.90	-2.40%	100,299
Mar 3, 2025	0.91	0.93	0.88	0.92	0.92	4.55%	98,641
Feb 28, 2025	0.89	0.90	0.88	0.88	0.88	-1.46%	26,845
Feb 27, 2025	0.89	0.90	0.88	0.89	0.89	1.59%	13,927
Feb 26, 2025	0.88	0.90	0.88	0.88	0.88	1.61%	54,695
Feb 25, 2025	0.88	0.88	0.86	0.87	0.87	-0.55%	19,272
Feb 24, 2025	0.87	0.89	0.86	0.87	0.87	3.57%	105,436
Feb 21, 2025	0.89	0.89	0.84	0.84	0.84	1.20%	14,926
Feb 20, 2025	0.85	0.87	0.83	0.83	0.83	-2.80%	3,261
Feb 19, 2025	0.89	0.89	0.85	0.85	0.85	-1.27%	6,734
Feb 18, 2025	0.86	0.89	0.86	0.86	0.86	-0.93%	27,426
Feb 14, 2025	0.85	0.89	0.85	0.87	0.87	3.94%	23,602
Feb 13, 2025	0.84	0.85	0.83	0.84	0.84	2.36%	90,980
Feb 12, 2025	0.83	0.83	0.82	0.82	0.82	-1.13%	8,955
Feb 11, 2025	0.83	0.84	0.83	0.83	0.83	1.41%	10,148
Feb 10, 2025	0.85	0.85	0.81	0.82	0.82	-0.45%	20,466
Feb 7, 2025	0.86	0.86	0.82	0.82	0.82	0.13%	2,417
Feb 6, 2025	0.78	0.85	0.78	0.82	0.82	2.89%	9,547
Feb 5, 2025	0.81	0.82	0.80	0.80	0.80	-0.37%	3,071
Feb 4, 2025	0.82	0.82	0.80	0.80	0.80	-0.37%	25,919
Feb 3, 2025	0.78	0.81	0.78	0.80	0.80	-0.41%	48,079
Jan 31, 2025	0.78	0.82	0.78	0.81	0.81	0.91%	6,662
Jan 30, 2025	0.82	0.82	0.80	0.80	0.80	0.55%	106,586
Jan 29, 2025	0.80	0.81	0.78	0.80	0.80	-0.23%	10,101
Jan 28, 2025	0.81	0.82	0.78	0.80	0.80	-0.10%	60,821
Jan 27, 2025	0.77	0.80	0.76	0.80	0.80	2.99%	4,289
Jan 24, 2025	0.79	0.79	0.76	0.78	0.78	1.99%	23,298
Jan 23, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	49,181
Jan 22, 2025	0.74	0.75	0.74	0.75	0.75	0.70%	7,360
Jan 21, 2025	0.73	0.77	0.73	0.74	0.74	1.60%	51,803
Jan 17, 2025	0.73	0.75	0.73	0.73	0.73	2.52%	18,709
Jan 16, 2025	0.71	0.72	0.70	0.72	0.72	-1.20%	58,441
Jan 15, 2025	0.72	0.72	0.72	0.72	0.72	1.92%	59,654
Jan 14, 2025	0.71	0.73	0.71	0.71	0.71	-	40,989
Jan 13, 2025	0.73	0.74	0.71	0.71	0.71	-3.73%	25,975
Jan 10, 2025	0.78	0.78	0.73	0.74	0.74	-5.45%	56,508
Jan 8, 2025	0.80	0.81	0.78	0.78	0.78	-5.45%	290,675
Jan 7, 2025	0.77	0.83	0.77	0.83	0.83	4.01%	23,020
Jan 6, 2025	0.78	0.80	0.78	0.79	0.79	0.75%	21,591
Jan 3, 2025	0.80	0.80	0.76	0.79	0.79	-4.72%	179,072
Jan 2, 2025	0.81	0.83	0.81	0.83	0.83	2.16%	84,828
Dec 31, 2024	0.81	0.82	0.80	0.81	0.81	-1.19%	54,456
Dec 30, 2024	0.81	0.82	0.80	0.82	0.82	1.05%	132,202