Air France-KLM SA (VIE:AFK)
Austria · Delayed Price · Currency is EUR 9.65
-0.32 (-3.17%)
Last updated: Nov 14, 2025, 3:30 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.76 | 9.96 | 9.76 | 9.96 | 9.96 | 3.00% | - |
| Nov 12, 2025 | 9.68 | 9.68 | 9.61 | 9.67 | 9.67 | 0.60% | - |
| Nov 11, 2025 | 9.65 | 9.71 | 9.61 | 9.61 | 9.61 | -2.14% | - |
| Nov 10, 2025 | 9.91 | 10.11 | 9.82 | 9.82 | 9.82 | 1.11% | - |
| Nov 7, 2025 | 10.03 | 10.03 | 9.72 | 9.72 | 9.72 | -3.94% | - |
| Nov 6, 2025 | 10.17 | 10.23 | 10.12 | 10.12 | 10.12 | -12.35% | - |
| Nov 5, 2025 | 11.90 | 11.90 | 11.54 | 11.54 | 11.54 | -4.15% | - |
| Nov 4, 2025 | 11.96 | 12.04 | 11.84 | 12.04 | 12.04 | 0.33% | - |
| Nov 3, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.80% | 60 |
| Oct 31, 2025 | 11.56 | 11.56 | 11.45 | 11.45 | 11.45 | 0.22% | - |
| Oct 30, 2025 | 11.21 | 11.43 | 11.21 | 11.43 | 11.43 | 4.29% | - |
| Oct 29, 2025 | 10.98 | 11.02 | 10.96 | 10.96 | 10.96 | -0.23% | - |
| Oct 28, 2025 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | -2.05% | - |
| Oct 27, 2025 | 11.23 | 11.26 | 11.21 | 11.21 | 11.21 | -0.18% | - |
| Oct 24, 2025 | 11.36 | 11.36 | 11.07 | 11.23 | 11.23 | -0.97% | - |
| Oct 23, 2025 | 11.52 | 11.52 | 11.34 | 11.34 | 11.34 | -2.95% | - |
| Oct 22, 2025 | 11.66 | 11.69 | 11.61 | 11.69 | 11.69 | - | - |
| Oct 21, 2025 | 11.70 | 11.71 | 11.64 | 11.69 | 11.69 | -0.38% | - |
| Oct 20, 2025 | 11.92 | 11.92 | 11.72 | 11.73 | 11.73 | -1.10% | - |
| Oct 17, 2025 | 11.75 | 11.86 | 11.68 | 11.86 | 11.86 | 0.04% | - |
| Oct 16, 2025 | 11.81 | 11.93 | 11.81 | 11.86 | 11.86 | -0.71% | - |
| Oct 15, 2025 | 12.13 | 12.13 | 11.94 | 11.94 | 11.94 | 5.71% | - |
| Oct 14, 2025 | 11.28 | 11.30 | 11.14 | 11.30 | 11.30 | -0.88% | 200 |
| Oct 13, 2025 | 11.55 | 11.55 | 11.38 | 11.40 | 11.40 | -0.31% | - |
| Oct 10, 2025 | 11.61 | 11.65 | 11.43 | 11.43 | 11.43 | -2.10% | 800 |
| Oct 9, 2025 | 11.52 | 11.68 | 11.52 | 11.68 | 11.68 | 2.23% | - |
| Oct 8, 2025 | 11.51 | 11.51 | 11.41 | 11.42 | 11.42 | -0.95% | - |
| Oct 7, 2025 | 11.58 | 11.66 | 11.53 | 11.53 | 11.53 | 2.35% | - |
| Oct 6, 2025 | 11.44 | 11.44 | 11.17 | 11.27 | 11.27 | -1.44% | - |
| Oct 3, 2025 | 11.47 | 11.57 | 11.43 | 11.43 | 11.43 | 0.53% | - |
| Oct 2, 2025 | 11.35 | 11.52 | 11.35 | 11.37 | 11.37 | -0.39% | - |
| Oct 1, 2025 | 11.34 | 11.42 | 11.31 | 11.42 | 11.42 | -0.52% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.34 | 11.48 | 11.48 | -2.09% | - |
| Sep 29, 2025 | 11.68 | 11.72 | 11.68 | 11.72 | 11.72 | 0.34% | - |
| Sep 26, 2025 | 11.87 | 11.87 | 11.63 | 11.68 | 11.68 | 0.04% | - |
| Sep 25, 2025 | 11.61 | 11.80 | 11.61 | 11.68 | 11.68 | -1.10% | - |
| Sep 24, 2025 | 11.67 | 11.81 | 11.67 | 11.81 | 11.81 | -0.17% | - |
| Sep 23, 2025 | 11.75 | 11.85 | 11.75 | 11.83 | 11.83 | 1.50% | - |
| Sep 22, 2025 | 11.77 | 11.78 | 11.65 | 11.65 | 11.65 | -1.98% | - |
| Sep 19, 2025 | 12.22 | 12.22 | 11.89 | 11.89 | 11.89 | -2.94% | - |
| Sep 18, 2025 | 12.43 | 12.43 | 12.13 | 12.25 | 12.25 | -0.37% | - |
| Sep 17, 2025 | 12.27 | 12.34 | 12.27 | 12.29 | 12.29 | 0.74% | - |
| Sep 16, 2025 | 12.57 | 12.57 | 12.20 | 12.20 | 12.20 | -4.31% | - |
| Sep 15, 2025 | 13.04 | 13.04 | 12.75 | 12.75 | 12.75 | -2.00% | - |
| Sep 12, 2025 | 13.36 | 13.36 | 13.01 | 13.01 | 13.01 | -1.03% | - |
| Sep 11, 2025 | 13.02 | 13.31 | 13.02 | 13.15 | 13.15 | 1.00% | - |
| Sep 10, 2025 | 13.47 | 13.47 | 12.91 | 13.02 | 13.02 | -2.80% | - |
| Sep 9, 2025 | 13.19 | 13.39 | 13.13 | 13.39 | 13.39 | 1.63% | 4 |
| Sep 8, 2025 | 13.39 | 13.39 | 13.16 | 13.18 | 13.18 | 0.53% | - |
| Sep 5, 2025 | 13.13 | 13.13 | 13.08 | 13.11 | 13.11 | 1.75% | - |