Air France-KLM SA (VIE:AFK)
Austria · Delayed Price · Currency is EUR 12.65
-0.04 (-0.32%)
Last updated: Sep 3, 2025, 1:00 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.80 | 12.80 | 12.63 | 12.63 | - | -0.47% | - |
| Sep 2, 2025 | 13.24 | 13.24 | 12.69 | 12.69 | - | -4.62% | - |
| Sep 1, 2025 | 13.44 | 13.44 | 13.24 | 13.30 | - | -1.99% | - |
| Aug 29, 2025 | 13.57 | 13.57 | 13.40 | 13.57 | - | -0.37% | - |
| Aug 28, 2025 | 13.84 | 13.84 | 13.62 | 13.62 | - | -1.05% | 100 |
| Aug 27, 2025 | 13.96 | 13.96 | 13.77 | 13.77 | - | -1.11% | - |
| Aug 26, 2025 | 14.16 | 14.16 | 13.92 | 13.92 | - | -7.26% | - |
| Aug 25, 2025 | 14.96 | 15.15 | 14.96 | 15.01 | - | 2.95% | - |
| Aug 22, 2025 | 14.46 | 14.70 | 14.46 | 14.58 | - | 0.69% | - |
| Aug 21, 2025 | 14.29 | 14.48 | 14.29 | 14.48 | - | -0.07% | - |
| Aug 20, 2025 | 14.63 | 14.63 | 14.49 | 14.49 | - | -1.09% | - |
| Aug 19, 2025 | 14.56 | 14.65 | 14.53 | 14.65 | - | 0.76% | - |
| Aug 18, 2025 | 14.28 | 14.56 | 14.28 | 14.54 | - | 1.79% | - |
| Aug 15, 2025 | 14.10 | 14.29 | 14.10 | 14.29 | - | 2.25% | 2 |
| Aug 14, 2025 | 13.68 | 13.97 | 13.68 | 13.97 | - | 1.42% | - |
| Aug 13, 2025 | 13.77 | 13.78 | 13.71 | 13.78 | - | 2.91% | - |
| Aug 12, 2025 | 13.39 | 13.44 | 13.39 | 13.39 | - | 0.60% | 2 |
| Aug 11, 2025 | 13.38 | 13.38 | 13.25 | 13.31 | - | 0.38% | 3 |
| Aug 8, 2025 | 13.13 | 13.26 | 13.02 | 13.26 | - | -0.71% | - |
| Aug 7, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | - | 3.25% | 451 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.71 | 12.93 | - | 0.82% | - |
| Aug 5, 2025 | 12.63 | 12.91 | 12.63 | 12.83 | - | 2.81% | - |
| Aug 4, 2025 | 11.70 | 12.48 | 11.70 | 12.48 | - | 11.93% | 9 |
| Aug 1, 2025 | 11.48 | 11.48 | 11.15 | 11.15 | - | -2.49% | - |
| Jul 31, 2025 | 11.30 | 11.80 | 11.20 | 11.43 | - | 2.60% | 30 |
| Jul 30, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | - | -1.02% | - |
| Jul 29, 2025 | 11.29 | 11.31 | 11.26 | 11.26 | - | -0.13% | - |
| Jul 28, 2025 | 11.43 | 11.51 | 11.27 | 11.27 | - | 0.67% | - |
| Jul 25, 2025 | 11.17 | 11.28 | 11.17 | 11.20 | - | -0.58% | - |
| Jul 24, 2025 | 11.06 | 11.26 | 11.06 | 11.26 | - | 2.32% | - |
| Jul 23, 2025 | 11.11 | 11.11 | 11.01 | 11.01 | - | -0.32% | - |
| Jul 22, 2025 | 11.26 | 11.26 | 11.04 | 11.04 | - | -0.85% | - |
| Jul 21, 2025 | 11.36 | 11.50 | 11.14 | 11.14 | - | -0.71% | 220 |
| Jul 18, 2025 | 11.15 | 11.29 | 11.15 | 11.22 | - | 0.13% | 1,109 |
| Jul 17, 2025 | 11.25 | 11.27 | 11.19 | 11.20 | - | -0.31% | - |
| Jul 16, 2025 | 11.05 | 11.24 | 11.05 | 11.24 | - | 1.17% | 1,609 |
| Jul 15, 2025 | 11.17 | 11.17 | 11.06 | 11.11 | - | 1.83% | - |
| Jul 14, 2025 | 10.66 | 10.91 | 10.66 | 10.91 | - | -2.55% | 1,109 |
| Jul 11, 2025 | 11.12 | 11.19 | 11.03 | 11.19 | - | 2.29% | - |
| Jul 10, 2025 | 10.65 | 10.94 | 10.60 | 10.94 | - | 3.50% | 1,109 |
| Jul 9, 2025 | 10.57 | 10.69 | 10.57 | 10.57 | - | 1.98% | 214 |
| Jul 8, 2025 | 10.08 | 10.37 | 10.08 | 10.37 | - | 2.57% | - |
| Jul 7, 2025 | 10.03 | 10.14 | 10.03 | 10.11 | - | 1.99% | - |
| Jul 4, 2025 | 9.89 | 9.95 | 9.86 | 9.91 | - | -0.76% | 2,504 |
| Jul 3, 2025 | 10.06 | 10.06 | 9.83 | 9.98 | - | -0.10% | 2,218 |
| Jul 2, 2025 | 9.70 | 10.09 | 9.70 | 9.99 | - | 3.97% | - |
| Jul 1, 2025 | 9.34 | 9.64 | 9.34 | 9.61 | - | 5.91% | - |
| Jun 30, 2025 | 9.06 | 9.08 | 8.96 | 9.08 | - | 0.60% | - |
| Jun 27, 2025 | 9.01 | 9.02 | 9.00 | 9.02 | - | -0.27% | - |
| Jun 26, 2025 | 8.68 | 9.05 | 8.68 | 9.05 | - | 5.02% | 17,868 |