Air France-KLM SA (VIE:AFK)
Austria flag Austria · Delayed Price · Currency is EUR
11.71
+0.03 (0.21%)
Last updated: Sep 29, 2025, 1:00 PM CET

Air France-KLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.8711.8711.6311.6811.680.04%-
Sep 25, 202511.6111.8011.6111.6811.68-1.10%-
Sep 24, 202511.6711.8111.6711.8111.81-0.17%-
Sep 23, 202511.7511.8511.7511.8311.831.50%-
Sep 22, 202511.7711.7811.6511.6511.65-1.98%-
Sep 19, 202512.2212.2211.8911.8911.89-2.94%-
Sep 18, 202512.4312.4312.1312.2512.25-0.37%-
Sep 17, 202512.2712.3412.2712.2912.290.74%-
Sep 16, 202512.5712.5712.2012.2012.20-4.31%-
Sep 15, 202513.0413.0412.7512.7512.75-2.00%-
Sep 12, 202513.3613.3613.0113.0113.01-1.03%-
Sep 11, 202513.0213.3113.0213.1513.151.00%-
Sep 10, 202513.4713.4712.9113.0213.02-2.80%-
Sep 9, 202513.1913.3913.1313.3913.391.63%4
Sep 8, 202513.3913.3913.1613.1813.180.53%-
Sep 5, 202513.1313.1313.0813.1113.111.75%-
Sep 4, 202512.5413.0112.5412.8812.881.18%-
Sep 3, 202512.8012.8012.6312.7312.730.35%-
Sep 2, 202513.2413.2412.6912.6912.69-4.62%-
Sep 1, 202513.4413.4413.2413.3013.30-1.99%-
Aug 29, 202513.5713.5713.4013.5713.57-0.37%-
Aug 28, 202513.8413.8413.6213.6213.62-1.05%100
Aug 27, 202513.9613.9613.7713.7713.77-1.11%-
Aug 26, 202514.1614.1613.9213.9213.92-7.26%-
Aug 25, 202514.9615.1514.9615.0115.012.95%-
Aug 22, 202514.4614.7014.4614.5814.580.69%-
Aug 21, 202514.2914.4814.2914.4814.48-0.07%-
Aug 20, 202514.6314.6314.4914.4914.49-1.09%-
Aug 19, 202514.5614.6514.5314.6514.650.76%-
Aug 18, 202514.2814.5614.2814.5414.541.79%-
Aug 15, 202514.1014.2914.1014.2914.292.25%2
Aug 14, 202513.6813.9713.6813.9713.971.42%-
Aug 13, 202513.7713.7813.7113.7813.782.91%-
Aug 12, 202513.3913.4413.3913.3913.390.60%2
Aug 11, 202513.3813.3813.2513.3113.310.38%3
Aug 8, 202513.1313.2613.0213.2613.26-0.71%-
Aug 7, 202513.2013.3513.2013.3513.353.25%451
Aug 6, 202512.9412.9412.7112.9312.930.82%-
Aug 5, 202512.6312.9112.6312.8312.832.81%-
Aug 4, 202511.7012.4811.7012.4812.4811.93%9
Aug 1, 202511.4811.4811.1511.1511.15-2.49%-
Jul 31, 202511.3011.8011.2011.4311.432.60%30
Jul 30, 202511.1611.1611.1411.1411.14-1.02%-
Jul 29, 202511.2911.3111.2611.2611.26-0.13%-
Jul 28, 202511.4311.5111.2711.2711.270.67%-
Jul 25, 202511.1711.2811.1711.2011.20-0.58%-
Jul 24, 202511.0611.2611.0611.2611.262.32%-
Jul 23, 202511.1111.1111.0111.0111.01-0.32%-
Jul 22, 202511.2611.2611.0411.0411.04-0.85%-
Jul 21, 202511.3611.5011.1411.1411.14-0.71%220