Air France-KLM SA (VIE:AFK)
Austria · Delayed Price · Currency is EUR 9.04
-0.29 (-3.15%)
Last updated: Apr 2, 2026, 5:29 PM CET
VIE:AFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.87 | 9.06 | 8.87 | 9.04 | 9.04 | -3.15% | 6,881 |
| Apr 1, 2026 | 9.20 | 9.33 | 9.12 | 9.33 | 9.33 | 9.40% | 11,897 |
| Mar 31, 2026 | 8.60 | 8.75 | 8.53 | 8.53 | 8.53 | -0.70% | 6,188 |
| Mar 30, 2026 | 8.54 | 8.65 | 8.54 | 8.59 | 8.59 | -1.76% | 10,461 |
| Mar 27, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -4.29% | 11,544 |
| Mar 26, 2026 | 9.03 | 9.18 | 9.03 | 9.14 | 9.14 | 0.15% | 4 |
| Mar 25, 2026 | 9.36 | 9.36 | 9.12 | 9.12 | 9.12 | 1.85% | 4,105 |
| Mar 24, 2026 | 9.13 | 9.13 | 8.92 | 8.96 | 8.96 | -3.55% | 5,056 |
| Mar 23, 2026 | 8.56 | 9.46 | 8.44 | 9.29 | 9.29 | 3.55% | 13,953 |
| Mar 20, 2026 | 9.34 | 9.34 | 8.89 | 8.97 | 8.97 | -1.73% | 1,758 |
| Mar 19, 2026 | 9.35 | 9.35 | 9.06 | 9.13 | 9.13 | -6.15% | 13,546 |
| Mar 18, 2026 | 9.93 | 9.93 | 9.72 | 9.72 | 9.72 | -0.31% | 7 |
| Mar 17, 2026 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | 0.91% | 32 |
| Mar 16, 2026 | 9.40 | 9.67 | 9.40 | 9.67 | 9.67 | 0.75% | 35 |
| Mar 13, 2026 | 9.60 | 9.69 | 9.57 | 9.59 | 9.59 | -2.89% | 2,931 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.82 | 9.88 | 9.88 | -1.54% | 6,132 |
| Mar 11, 2026 | 9.92 | 10.04 | 9.80 | 10.04 | 10.04 | - | 10,984 |
| Mar 10, 2026 | 10.13 | 10.14 | 9.98 | 10.04 | 10.04 | 2.44% | 2,687 |
| Mar 9, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | -2.96% | 11,523 |
| Mar 6, 2026 | 10.36 | 10.36 | 9.89 | 10.10 | 10.10 | -2.93% | 7,261 |
| Mar 5, 2026 | 10.19 | 10.59 | 10.19 | 10.40 | 10.40 | -1.19% | 2,546 |
| Mar 4, 2026 | 10.35 | 10.69 | 10.10 | 10.53 | 10.53 | 3.34% | 9,309 |
| 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% | - |