Air France-KLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	11.30	11.30	11.30	11.30	11.30	0.71%	2,501
Mar 13, 2026	11.12	11.22	11.12	11.22	11.22	0.54%	2,135
Mar 12, 2026	11.16	11.16	11.16	11.16	11.16	-6.61%	583
Mar 11, 2026	12.00	12.00	11.95	11.95	11.95	4.82%	302
Mar 9, 2026	11.40	11.40	11.40	11.40	11.40	-1.60%	200
Mar 6, 2026	11.59	11.59	11.59	11.59	11.59	-8.42%	426
Mar 5, 2026	12.65	12.65	12.65	12.65	12.65	-7.53%	100
Mar 2, 2026	13.68	13.68	13.68	13.68	13.68	-6.56%	371
Feb 27, 2026	14.64	14.64	14.64	14.64	14.64	-6.81%	700
Feb 25, 2026	15.71	15.71	15.71	15.71	15.71	4.73%	120
Feb 24, 2026	15.00	15.00	15.00	15.00	15.00	1.97%	100
Feb 20, 2026	14.75	14.75	14.71	14.71	14.71	-5.95%	210
Feb 19, 2026	15.00	15.64	15.00	15.64	15.64	10.45%	450
Feb 10, 2026	14.16	14.16	14.16	14.16	14.16	-0.88%	214
Feb 6, 2026	14.02	14.29	14.02	14.29	14.29	11.43%	299
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