Air France-KLM SA (VIE:AFK)
Austria · Delayed Price · Currency is EUR 10.19
-1.20 (-10.50%)
At close: Mar 3, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.84 | 10.84 | 10.19 | 10.19 | 10.19 | -10.50% | 884 |
| Mar 2, 2026 | 11.26 | 11.43 | 11.26 | 11.38 | 11.38 | -8.96% | 1,524 |
| Feb 27, 2026 | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -5.12% | - |
| Feb 26, 2026 | 12.81 | 13.18 | 12.81 | 13.18 | 13.18 | 1.74% | 2,079 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.81 | 12.95 | 12.95 | 2.17% | - |
| Feb 24, 2026 | 13.13 | 13.13 | 12.68 | 12.68 | 12.68 | -3.02% | - |
| Feb 23, 2026 | 12.85 | 13.07 | 12.81 | 13.07 | 13.07 | 6.17% | - |
| Feb 20, 2026 | 13.03 | 13.03 | 12.31 | 12.31 | 12.31 | -3.30% | - |
| Feb 19, 2026 | 12.74 | 13.10 | 12.73 | 12.73 | 12.73 | 12.51% | - |
| Feb 18, 2026 | 12.04 | 12.04 | 11.32 | 11.32 | 11.32 | -5.04% | - |
| Feb 17, 2026 | 12.02 | 12.02 | 11.68 | 11.92 | 11.92 | 0.04% | - |
| Feb 16, 2026 | 11.92 | 11.92 | 11.88 | 11.91 | 11.91 | 0.51% | - |
| Feb 13, 2026 | 11.80 | 11.85 | 11.76 | 11.85 | 11.85 | 0.98% | - |
| Feb 12, 2026 | 11.95 | 12.01 | 11.74 | 11.74 | 11.74 | -2.74% | - |
| Feb 11, 2026 | 12.11 | 12.11 | 11.98 | 12.07 | 12.07 | -0.37% | - |
| Feb 10, 2026 | 12.40 | 12.40 | 12.11 | 12.11 | 12.11 | -2.34% | - |
| Feb 9, 2026 | 12.13 | 12.45 | 12.13 | 12.40 | 12.40 | 3.12% | - |
| Feb 6, 2026 | 11.72 | 12.03 | 11.72 | 12.03 | 12.03 | 3.57% | - |
| Feb 5, 2026 | 11.52 | 11.67 | 11.52 | 11.61 | 11.61 | 2.25% | - |
| Feb 4, 2026 | 11.43 | 11.47 | 11.36 | 11.36 | 11.36 | 0.13% | - |
| Feb 3, 2026 | 11.38 | 11.39 | 11.34 | 11.34 | 11.34 | 0.53% | - |
| Feb 2, 2026 | 11.06 | 11.28 | 11.06 | 11.28 | 11.28 | 3.25% | - |
| Jan 30, 2026 | 10.70 | 10.93 | 10.70 | 10.93 | 10.93 | 3.36% | - |
| Jan 29, 2026 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | -0.47% | - |
| Jan 28, 2026 | 10.28 | 10.62 | 10.28 | 10.62 | 10.62 | 1.92% | - |
| Jan 27, 2026 | 10.46 | 10.47 | 10.40 | 10.42 | 10.42 | -1.56% | 300 |
| Jan 26, 2026 | 10.57 | 10.59 | 10.45 | 10.59 | 10.59 | 1.05% | - |
| Jan 23, 2026 | 11.02 | 11.02 | 10.48 | 10.48 | 10.48 | -5.25% | - |
| Jan 22, 2026 | 11.04 | 11.07 | 11.04 | 11.06 | 11.06 | 1.52% | - |
| Jan 21, 2026 | 10.72 | 10.90 | 10.72 | 10.89 | 10.89 | 2.59% | 1,676 |
| Jan 20, 2026 | 10.60 | 10.67 | 10.60 | 10.62 | 10.62 | -0.05% | - |
| Jan 19, 2026 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | -2.57% | - |
| Jan 16, 2026 | 11.08 | 11.08 | 10.86 | 10.90 | 10.90 | -0.59% | - |
| Jan 15, 2026 | 10.86 | 10.97 | 10.73 | 10.97 | 10.97 | 0.83% | - |
| Jan 14, 2026 | 10.82 | 10.89 | 10.70 | 10.88 | 10.88 | -4.48% | 755 |
| Jan 13, 2026 | 11.30 | 11.56 | 11.30 | 11.39 | 11.39 | 0.80% | - |
| Jan 12, 2026 | 11.18 | 11.32 | 11.18 | 11.30 | 11.30 | -1.44% | - |
| Jan 9, 2026 | 11.79 | 11.82 | 11.46 | 11.46 | 11.46 | -3.49% | - |
| Jan 8, 2026 | 12.09 | 12.09 | 11.87 | 11.88 | 11.88 | -2.62% | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Jan 6, 2026 | 12.10 | 12.22 | 12.10 | 12.18 | 12.18 | 4.69% | - |
| Jan 5, 2026 | 12.16 | 12.16 | 11.59 | 11.63 | 11.63 | -3.73% | - |
| Jan 2, 2026 | 11.90 | 12.08 | 11.90 | 12.08 | 12.08 | 6.01% | - |
| Dec 30, 2025 | 11.30 | 11.41 | 11.30 | 11.40 | 11.40 | 0.13% | - |
| Dec 29, 2025 | 11.33 | 11.38 | 11.23 | 11.38 | 11.38 | -0.61% | - |
| Dec 23, 2025 | 11.61 | 11.61 | 11.35 | 11.45 | 11.45 | -1.67% | - |
| Dec 22, 2025 | 11.65 | 11.65 | 11.54 | 11.65 | 11.65 | -0.34% | - |
| Dec 19, 2025 | 11.79 | 11.84 | 11.69 | 11.69 | 11.69 | -0.04% | - |
| Dec 18, 2025 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | -0.55% | - |
| Dec 17, 2025 | 11.77 | 11.77 | 11.61 | 11.76 | 11.76 | -1.14% | - |