Air France-KLM SA (VIE:AFK)
Austria · Delayed Price · Currency is EUR 11.73
-0.13 (-1.10%)
At close: Oct 20, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2025 | 12.54 | 13.01 | 12.54 | 12.88 | 12.88 | 1.18% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.63 | 12.73 | 12.73 | 0.35% | - |
| Sep 2, 2025 | 13.24 | 13.24 | 12.69 | 12.69 | 12.69 | -4.62% | - |
| Sep 1, 2025 | 13.44 | 13.44 | 13.24 | 13.30 | 13.30 | -1.99% | - |
| Aug 29, 2025 | 13.57 | 13.57 | 13.40 | 13.57 | 13.57 | -0.37% | - |
| Aug 28, 2025 | 13.84 | 13.84 | 13.62 | 13.62 | 13.62 | -1.05% | 100 |
| Aug 27, 2025 | 13.96 | 13.96 | 13.77 | 13.77 | 13.77 | -1.11% | - |
| Aug 26, 2025 | 14.16 | 14.16 | 13.92 | 13.92 | 13.92 | -7.26% | - |
| Aug 25, 2025 | 14.96 | 15.15 | 14.96 | 15.01 | 15.01 | 2.95% | - |
| Aug 22, 2025 | 14.46 | 14.70 | 14.46 | 14.58 | 14.58 | 0.69% | - |
| Aug 21, 2025 | 14.29 | 14.48 | 14.29 | 14.48 | 14.48 | -0.07% | - |
| Aug 20, 2025 | 14.63 | 14.63 | 14.49 | 14.49 | 14.49 | -1.09% | - |
| Aug 19, 2025 | 14.56 | 14.65 | 14.53 | 14.65 | 14.65 | 0.76% | - |
| Aug 18, 2025 | 14.28 | 14.56 | 14.28 | 14.54 | 14.54 | 1.79% | - |
| Aug 15, 2025 | 14.10 | 14.29 | 14.10 | 14.29 | 14.29 | 2.25% | 2 |