Air France-KLM SA AF
EURONEXT · France · Transportation
€11.35-0.29 (-2.49%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11.64 | -1.44% | €11.89 | €11.97 | €11.64 | 463.95K |
| 2026-09-29 | €11.81 | +1.33% | €11.60 | €11.97 | €11.57 | 667.96K |
| 2026-09-28 | €11.65 | -0.47% | €11.86 | €11.88 | €11.60 | 692.53K |
| 2026-09-25 | €11.70 | +2.05% | €11.71 | €11.94 | €11.66 | 1.01M |
| 2026-09-24 | €11.47 | -1.50% | €11.49 | €11.63 | €11.40 | 745.27K |
| 2026-09-23 | €11.65 | -3.84% | €12.20 | €12.25 | €11.44 | 1.56M |
| 2026-09-22 | €12.11 | +5.58% | €11.47 | €12.27 | €11.38 | 1.71M |
| 2026-09-21 | €11.47 | +0.31% | €11.54 | €11.59 | €11.34 | 605.90K |
| 2026-09-18 | €11.44 | -0.22% | €11.45 | €11.57 | €11.35 | 768.31K |
| 2026-09-17 | €11.46 | +0.35% | €11.56 | €11.60 | €11.31 | 656.39K |
| 2026-09-16 | €11.42 | +1.42% | €11.32 | €11.49 | €11.19 | 689.13K |
| 2026-09-15 | €11.26 | -1.40% | €11.45 | €11.52 | €11.26 | 642.25K |
| 2026-09-14 | €11.42 | -1.85% | €11.32 | €11.48 | €11.24 | 919.55K |
| 2026-09-11 | €11.64 | +0.43% | €11.69 | €11.80 | €11.52 | 498.70K |
| 2026-09-10 | €11.59 | 0.00% | €11.60 | €11.76 | €11.48 | 713.19K |
| 2026-09-09 | €11.59 | -1.66% | €11.65 | €11.69 | €11.53 | 698.66K |
| 2026-09-08 | €11.78 | +1.55% | €11.52 | €11.78 | €11.39 | 880.24K |
| 2026-09-07 | €11.60 | -1.02% | €11.65 | €11.73 | €11.53 | 335.88K |
| 2026-09-04 | €11.72 | +1.91% | €11.61 | €11.81 | €11.52 | 570.38K |
| 2026-09-03 | €11.50 | +0.04% | €11.49 | €11.80 | €11.45 | 549.36K |
| 2026-09-02 | €11.49 | +0.52% | €11.32 | €11.64 | €11.28 | 844.75K |
| 2026-09-01 | €11.44 | -1.55% | €11.62 | €11.75 | €11.44 | 920.80K |
| 2026-08-31 | €11.61 | -2.44% | €11.68 | €11.83 | €11.61 | 1.03M |
| 2026-08-28 | €11.90 | +0.29% | €12.00 | €12.01 | €11.82 | 422.57K |
| 2026-08-27 | €11.87 | -2.86% | €12.23 | €12.24 | €11.86 | 868.82K |
| 2026-08-26 | €12.22 | +1.28% | €12.20 | €12.44 | €12.19 | 647.51K |
| 2026-08-25 | €12.06 | +3.78% | €11.82 | €12.27 | €11.82 | 1.46M |
| 2026-08-24 | €11.63 | +1.09% | €11.46 | €11.63 | €11.40 | 1.48M |
| 2026-08-21 | €11.50 | +1.05% | €11.38 | €11.55 | €11.27 | 1.10M |
| 2026-08-20 | €11.38 | -3.19% | €11.69 | €11.78 | €11.36 | 1.12M |
| 2026-08-19 | €11.76 | -0.59% | €11.81 | €11.94 | €11.70 | 811.94K |
| 2026-08-18 | €11.82 | -1.50% | €11.91 | €12.01 | €11.82 | 1.07M |
| 2026-08-17 | €12.01 | -1.60% | €12.15 | €12.27 | €12.01 | 582.11K |
| 2026-08-14 | €12.20 | -0.45% | €12.26 | €12.31 | €12.10 | 459.51K |
| 2026-08-13 | €12.26 | -0.65% | €12.34 | €12.44 | €12.19 | 582.80K |
| 2026-08-12 | €12.34 | +0.37% | €12.29 | €12.48 | €12.23 | 495.44K |
| 2026-08-11 | €12.29 | +1.07% | €12.13 | €12.43 | €12.06 | 749.29K |
| 2026-08-10 | €12.16 | -2.80% | €12.57 | €12.60 | €12.16 | 988.39K |
| 2026-08-07 | €12.51 | -2.95% | €12.77 | €12.80 | €12.51 | 715.25K |
| 2026-08-06 | €12.89 | 0.00% | €12.89 | €13.06 | €12.72 | 913.63K |
| 2026-08-05 | €12.89 | +2.59% | €12.80 | €12.97 | €12.75 | 1.14M |
| 2026-08-04 | €12.56 | +0.96% | €12.26 | €12.61 | €12.00 | 1.43M |
| 2026-08-03 | €12.44 | +3.62% | €12.51 | €12.81 | €12.40 | 1.42M |
| 2026-07-31 | €12.01 | -2.63% | €12.20 | €12.39 | €12.01 | 1.32M |
| 2026-07-30 | €12.34 | +4.18% | €11.69 | €12.34 | €11.65 | 1.63M |
| 2026-07-29 | €11.84 | -2.27% | €12.17 | €12.21 | €11.70 | 1.27M |
| 2026-07-28 | €12.11 | +1.89% | €12.05 | €12.21 | €12.02 | 682.70K |
| 2026-07-27 | €11.89 | +1.32% | €12.24 | €12.46 | €11.89 | 1.33M |
| 2026-07-24 | €11.73 | +4.45% | €11.24 | €11.73 | €11.18 | 1.16M |
| 2026-07-23 | €11.23 | -3.40% | €11.55 | €11.56 | €11.18 | 1.10M |
| 2026-07-22 | €11.63 | -3.28% | €11.99 | €12.04 | €11.57 | 1.39M |
| 2026-07-21 | €12.02 | +0.04% | €11.95 | €12.09 | €11.88 | 591.27K |
| 2026-07-20 | €12.02 | -3.14% | €12.15 | €12.31 | €11.91 | 1.46M |
| 2026-07-17 | €12.41 | -3.76% | €12.70 | €12.72 | €12.33 | 1.11M |
| 2026-07-16 | €12.90 | -1.41% | €13.09 | €13.09 | €12.72 | 639.40K |
| 2026-07-15 | €13.08 | +1.95% | €12.83 | €13.08 | €12.69 | 876.38K |
| 2026-07-14 | €12.83 | -0.47% | €12.68 | €12.86 | €12.34 | 1.24M |
| 2026-07-13 | €12.89 | -3.30% | €12.93 | €13.16 | €12.81 | 845.20K |
| 2026-07-10 | €13.33 | +1.91% | €13.10 | €13.59 | €13.08 | 1.13M |
| 2026-07-09 | €13.08 | +1.87% | €12.98 | €13.08 | €12.57 | 1.12M |
| 2026-07-08 | €12.84 | -6.55% | €13.47 | €13.56 | €12.77 | 2.02M |
| 2026-07-07 | €13.74 | +2.50% | €14.00 | €14.43 | €13.70 | 2.08M |
| 2026-07-06 | €13.40 | +0.07% | €13.39 | €13.50 | €13.23 | 624.31K |
| 2026-07-03 | €13.40 | -0.37% | €13.44 | €13.45 | €13.26 | 582.64K |
| 2026-07-02 | €13.44 | +1.74% | €13.16 | €13.44 | €13.10 | 1.06M |
| 2026-07-01 | €13.22 | -3.33% | €13.56 | €13.61 | €13.09 | 1.28M |
| 2026-06-30 | €13.67 | +0.96% | €13.60 | €13.72 | €13.34 | 1.16M |
| 2026-06-29 | €13.54 | -3.15% | €13.90 | €13.90 | €13.49 | 1.07M |
| 2026-06-26 | €13.98 | +0.87% | €13.73 | €13.99 | €13.61 | 1.11M |
| 2026-06-25 | €13.86 | +2.33% | €13.59 | €13.99 | €13.52 | 1.78M |
| 2026-06-24 | €13.55 | +8.14% | €12.65 | €13.55 | €12.65 | 3.32M |
| 2026-06-23 | €12.52 | +0.72% | €12.32 | €12.66 | €12.23 | 880.48K |
| 2026-06-22 | €12.44 | -0.16% | €12.43 | €12.55 | €12.25 | 914.62K |
| 2026-06-19 | €12.45 | -0.99% | €12.48 | €12.72 | €12.39 | 1.74M |
| 2026-06-18 | €12.58 | +4.57% | €12.00 | €12.59 | €11.99 | 2.02M |
| 2026-06-17 | €12.03 | -2.20% | €12.30 | €12.39 | €11.81 | 1.10M |
| 2026-06-16 | €12.30 | +0.33% | €12.31 | €12.44 | €12.19 | 980.47K |
| 2026-06-15 | €12.26 | +3.42% | €12.54 | €12.63 | €12.15 | 2.64M |
| 2026-06-12 | €11.85 | +8.36% | €11.48 | €12.05 | €11.43 | 3.98M |
| 2026-06-11 | €10.94 | -0.68% | €10.98 | €11.15 | €10.85 | 1.37M |
| 2026-06-10 | €11.02 | -0.94% | €11.25 | €11.27 | €10.94 | 1.39M |
| 2026-06-09 | €11.12 | +0.18% | €11.11 | €11.45 | €10.99 | 1.27M |
| 2026-06-08 | €11.10 | -1.99% | €11.01 | €11.27 | €10.89 | 1.38M |
| 2026-06-05 | €11.32 | -1.22% | €11.13 | €11.38 | €11.09 | 1.60M |
| 2026-06-04 | €11.47 | +0.57% | €11.40 | €11.68 | €11.35 | 1.08M |
| 2026-06-03 | €11.40 | -0.13% | €11.31 | €11.52 | €11.19 | 1.08M |
| 2026-06-02 | €11.41 | -0.65% | €11.55 | €11.77 | €11.41 | 1.13M |
| 2026-06-01 | €11.49 | -2.09% | €11.59 | €11.77 | €11.28 | 1.86M |
| 2026-05-29 | €11.73 | +2.00% | €11.70 | €11.89 | €11.64 | 2.11M |
| 2026-05-28 | €11.51 | +0.39% | €11.35 | €11.63 | €11.19 | 1.42M |