Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	14.84	14.84	14.84	14.84	14.84	10.99%	500
Jul 21, 2025	13.37	13.37	13.37	13.37	13.37	4.78%	997
Jul 14, 2025	12.76	12.76	12.76	12.76	12.76	-2.21%	511
Jul 11, 2025	13.00	13.05	13.00	13.05	13.05	1.55%	340
Jul 9, 2025	12.77	12.90	12.77	12.85	12.85	4.64%	600
Jul 8, 2025	12.28	12.28	12.28	12.28	12.28	3.89%	540
Jul 2, 2025	11.82	11.82	11.82	11.82	11.82	29.04%	800
Jun 20, 2025	9.16	9.16	9.16	9.16	9.16	1.24%	335
Jun 18, 2025	9.05	9.05	9.05	9.05	9.05	-3.64%	1,500
Jun 16, 2025	9.39	9.39	9.39	9.39	9.39	0.43%	700
Jun 13, 2025	9.35	9.35	9.35	9.35	9.35	-13.43%	2,000
Jun 11, 2025	10.80	10.80	10.80	10.80	10.80	-0.92%	700
Jun 10, 2025	10.90	10.90	10.90	10.90	10.90	6.72%	2,005
May 27, 2025	10.21	10.21	10.21	10.21	10.21	19.67%	600
Apr 10, 2025	8.54	8.54	8.54	8.54	8.54	6.16%	300
Apr 9, 2025	8.17	8.17	8.04	8.04	8.04	-2.66%	3,500
Apr 8, 2025	8.26	8.26	8.26	8.26	8.26	1.10%	110
Apr 7, 2025	8.17	8.17	8.17	8.17	8.17	-8.31%	103
Apr 1, 2025	8.91	8.91	8.91	8.91	8.91	-18.18%	400
Mar 14, 2025	10.89	10.89	10.89	10.89	10.89	-0.27%	200
Mar 13, 2025	10.92	10.92	10.92	10.92	10.92	-3.02%	1,000
Mar 11, 2025	11.35	11.35	11.26	11.26	11.26	-7.29%	200
Mar 10, 2025	12.20	12.20	12.15	12.15	12.15	-6.58%	2,004
Mar 7, 2025	12.41	13.00	12.41	13.00	13.00	1.01%	1,111
Mar 6, 2025	11.67	12.87	11.67	12.87	12.87	43.32%	432
Feb 25, 2025	8.98	8.98	8.98	8.98	8.98	-0.11%	251