Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	12.82	12.82	12.82	12.82	12.82	-6.89%	100
Dec 17, 2025	13.77	13.77	13.77	13.77	13.77	6.94%	1,500
Dec 5, 2025	12.88	12.88	12.88	12.88	12.88	0.87%	200
Dec 4, 2025	12.58	12.77	12.58	12.77	12.77	7.63%	1,300
Nov 21, 2025	11.86	11.86	11.86	11.86	11.86	4.86%	400
Nov 17, 2025	11.31	11.31	11.31	11.31	11.31	-0.09%	180
Nov 14, 2025	11.32	11.32	11.32	11.32	11.32	0.13%	300
Nov 12, 2025	11.31	11.31	11.31	11.31	11.31	-19.02%	300
Nov 3, 2025	13.96	13.96	13.96	13.96	13.96	4.90%	400
Oct 30, 2025	13.28	13.31	13.28	13.31	13.31	-4.60%	5,803
Oct 21, 2025	13.95	13.95	13.95	13.95	13.95	-	396
Oct 9, 2025	13.95	13.95	13.95	13.95	13.95	3.53%	400
Oct 8, 2025	13.38	13.48	13.38	13.48	13.48	1.70%	600
Oct 7, 2025	13.25	13.25	13.25	13.25	13.25	-1.56%	117
Oct 3, 2025	13.46	13.46	13.46	13.46	13.46	-0.03%	1,500
Oct 2, 2025	13.46	13.46	13.46	13.46	13.46	-2.43%	274
Sep 25, 2025	13.86	13.86	13.80	13.80	13.80	-3.77%	1,400
Sep 23, 2025	14.34	14.34	14.34	14.34	14.34	-6.64%	100
Sep 15, 2025	15.36	15.36	15.36	15.36	15.36	-0.13%	200
Sep 12, 2025	15.38	15.38	15.38	15.38	15.38	-1.88%	720
Sep 11, 2025	15.68	15.68	15.68	15.68	15.68	2.00%	199
Sep 8, 2025	15.92	15.92	15.37	15.37	15.37	2.46%	400
Sep 2, 2025	15.00	15.00	15.00	15.00	15.00	-10.77%	199
Aug 15, 2025	16.81	16.81	16.81	16.81	16.81	2.49%	100
Aug 14, 2025	16.40	16.40	16.40	16.40	16.40	10.51%	100
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