Air France-KLM SA (BIT:1AF)
Italy
· Delayed Price · Currency is EUR 10.97
-0.02 (-0.23%)
At close: Dec 5, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.88 | 10.88 | 10.82 | 10.97 | 10.97 | -0.23% | 1,850 |
| Dec 4, 2025 | 11.12 | 11.20 | 10.98 | 11.00 | 11.00 | -0.54% | 3,090 |
| Dec 3, 2025 | 11.03 | 11.10 | 11.00 | 11.06 | 11.06 | -0.90% | 930 |
| Dec 2, 2025 | 11.15 | 11.22 | 11.11 | 11.16 | 11.16 | -1.80% | 3,350 |
| Dec 1, 2025 | 10.46 | 11.50 | 10.46 | 11.36 | 11.36 | 7.32% | 18,493 |
| Nov 28, 2025 | 10.55 | 10.57 | 10.54 | 10.59 | 10.59 | -0.42% | 1,445 |
| Nov 27, 2025 | 10.80 | 10.80 | 10.62 | 10.63 | 10.63 | -0.79% | 2,879 |
| Nov 26, 2025 | 10.70 | 10.75 | 10.53 | 10.72 | 10.72 | 1.32% | 4,405 |
| Nov 25, 2025 | 10.35 | 10.59 | 10.22 | 10.58 | 10.58 | 0.14% | 9,277 |
| Nov 24, 2025 | 10.25 | 10.62 | 10.25 | 10.56 | 10.56 | 4.14% | 30,540 |
| Nov 21, 2025 | 9.64 | 10.19 | 9.64 | 10.14 | 10.14 | 5.43% | 67,992 |
| Nov 20, 2025 | 9.51 | 9.64 | 9.46 | 9.62 | 9.62 | 1.14% | 12,977 |
| Nov 19, 2025 | 9.30 | 9.50 | 9.25 | 9.51 | 9.51 | 3.48% | 2,832 |
| Nov 18, 2025 | 9.25 | 9.28 | 9.11 | 9.19 | 9.19 | -1.92% | 4,059 |
| Nov 17, 2025 | 9.60 | 9.60 | 9.36 | 9.37 | 9.37 | -3.32% | 10,574 |
| Nov 14, 2025 | 9.81 | 9.83 | 9.64 | 9.69 | 9.69 | -2.06% | 15,149 |
| Nov 13, 2025 | 9.79 | 10.05 | 9.79 | 9.90 | 9.90 | 2.44% | 12,523 |
| Nov 12, 2025 | 9.66 | 9.74 | 9.64 | 9.66 | 9.66 | 0.56% | 10,117 |
| Nov 11, 2025 | 9.58 | 9.74 | 9.58 | 9.61 | 9.61 | -1.66% | 16,282 |
| Nov 10, 2025 | 9.93 | 10.14 | 9.75 | 9.77 | 9.77 | 1.56% | 7,938 |
| Nov 7, 2025 | 10.04 | 10.09 | 9.60 | 9.62 | 9.62 | -4.16% | 10,432 |
| Nov 6, 2025 | 10.46 | 10.51 | 10.01 | 10.04 | 10.04 | -14.34% | 41,619 |
| Nov 5, 2025 | 11.90 | 11.90 | 11.58 | 11.72 | 11.72 | -1.80% | 3,228 |
| Nov 4, 2025 | 11.87 | 12.08 | 11.80 | 11.93 | 11.93 | -0.95% | 7,856 |
| Nov 3, 2025 | 11.64 | 12.06 | 11.64 | 12.05 | 12.05 | 4.24% | 3,822 |
| Oct 31, 2025 | 11.48 | 11.59 | 11.44 | 11.56 | 11.56 | 0.74% | 4,951 |
| Oct 30, 2025 | 11.25 | 11.44 | 11.25 | 11.47 | 11.47 | 4.70% | 5,635 |
| Oct 29, 2025 | 11.05 | 11.05 | 10.94 | 10.96 | 10.96 | -0.41% | 8,360 |
| Oct 28, 2025 | 11.00 | 11.31 | 10.99 | 11.00 | 11.00 | -1.08% | 3,866 |
| Oct 27, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% | - |
| Oct 24, 2025 | 11.36 | 11.36 | 11.04 | 11.23 | 11.23 | -0.04% | 4,503 |
| Oct 23, 2025 | 11.38 | 11.38 | 11.25 | 11.24 | 11.24 | -4.06% | 2,824 |
| Oct 22, 2025 | 11.61 | 11.78 | 11.61 | 11.71 | 11.71 | 0.47% | 6,176 |
| Oct 21, 2025 | 11.68 | 11.68 | 11.64 | 11.66 | 11.66 | -0.43% | 2,400 |
| Oct 20, 2025 | 11.74 | 11.79 | 11.74 | 11.71 | 11.71 | -0.51% | 504 |
| Oct 17, 2025 | 11.75 | 11.79 | 11.75 | 11.77 | 11.77 | -1.59% | 510 |
| Oct 16, 2025 | 11.73 | 11.73 | 11.73 | 11.96 | 11.96 | 1.44% | 50 |
| Oct 15, 2025 | 11.36 | 12.22 | 11.36 | 11.79 | 11.79 | 0.68% | 9,856 |
| Oct 14, 2025 | 11.26 | 11.71 | 11.16 | 11.71 | 11.71 | 3.26% | 3,241 |
| Oct 13, 2025 | 11.43 | 11.43 | 11.37 | 11.34 | 11.34 | -0.61% | 250 |
| Oct 10, 2025 | 11.58 | 11.61 | 11.40 | 11.41 | 11.41 | -2.15% | 3,221 |
| Oct 9, 2025 | 11.57 | 11.75 | 11.47 | 11.66 | 11.66 | 2.28% | 9,338 |
| Oct 8, 2025 | 11.50 | 11.50 | 11.36 | 11.40 | 11.40 | -0.87% | 4,645 |
| Oct 7, 2025 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | 0.13% | 2,840 |
| Oct 6, 2025 | 11.43 | 11.48 | 11.10 | 11.48 | 11.48 | 0.09% | 13,933 |
| Oct 3, 2025 | 11.54 | 11.59 | 11.40 | 11.47 | 11.47 | 0.53% | 2,780 |
| Oct 2, 2025 | 11.38 | 11.51 | 11.33 | 11.41 | 11.41 | 0.62% | 6,110 |
| Oct 1, 2025 | 11.37 | 11.43 | 11.29 | 11.34 | 11.34 | -0.44% | 3,410 |
| Sep 30, 2025 | 11.79 | 11.79 | 11.28 | 11.39 | 11.39 | -1.85% | 4,285 |
| Sep 29, 2025 | 10.62 | 11.78 | 10.62 | 11.61 | 11.61 | -0.26% | 1,201 |
| Sep 26, 2025 | 11.79 | 11.86 | 11.60 | 11.64 | 11.64 | - | 3,314 |
| Sep 25, 2025 | 11.68 | 11.76 | 11.57 | 11.64 | 11.64 | -0.98% | 1,080 |
| Sep 24, 2025 | 11.83 | 11.83 | 11.83 | 11.75 | 11.75 | -0.38% | 1,700 |
| Sep 23, 2025 | 11.72 | 11.91 | 11.72 | 11.80 | 11.80 | 0.90% | 2,091 |
| Sep 22, 2025 | 11.74 | 11.74 | 11.60 | 11.69 | 11.69 | -1.60% | 437 |
| Sep 19, 2025 | 12.21 | 12.21 | 11.90 | 11.88 | 11.88 | -2.90% | 3,326 |
| Sep 18, 2025 | 12.24 | 12.24 | 12.06 | 12.24 | 12.24 | -1.09% | 6,463 |
| Sep 17, 2025 | 12.20 | 12.38 | 12.18 | 12.37 | 12.37 | 1.31% | 3,488 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.20 | 12.21 | 12.21 | -3.29% | 8,320 |
| Sep 15, 2025 | 14.20 | 14.20 | 12.65 | 12.63 | 12.63 | -2.77% | 4,384 |
| Sep 12, 2025 | 13.11 | 13.16 | 12.98 | 12.99 | 12.99 | -1.22% | 2,703 |
| Sep 11, 2025 | 13.21 | 13.21 | 13.21 | 13.15 | 13.15 | 1.47% | 200 |
| Sep 10, 2025 | 13.31 | 13.31 | 12.92 | 12.96 | 12.96 | -3.54% | 4,765 |
| Sep 9, 2025 | 13.33 | 13.42 | 13.33 | 13.43 | 13.43 | 1.82% | 260 |
| Sep 8, 2025 | 13.25 | 13.25 | 13.08 | 13.19 | 13.19 | 0.23% | 8,788 |
| Sep 5, 2025 | 13.17 | 13.20 | 13.01 | 13.16 | 13.16 | 2.17% | 1,515 |
| Sep 4, 2025 | 12.61 | 13.04 | 12.55 | 12.88 | 12.88 | 0.63% | 2,240 |
| Sep 3, 2025 | 12.73 | 12.86 | 12.49 | 12.80 | 12.80 | 0.99% | 4,753 |
| Sep 2, 2025 | 13.13 | 13.13 | 12.69 | 12.68 | 12.68 | -4.63% | 18,163 |
| Sep 1, 2025 | 13.37 | 13.47 | 13.20 | 13.29 | 13.29 | -0.89% | 5,069 |
| Aug 29, 2025 | 13.50 | 13.55 | 13.38 | 13.41 | 13.41 | -1.11% | 4,642 |
| Aug 28, 2025 | 13.79 | 13.87 | 13.52 | 13.56 | 13.56 | -0.73% | 2,995 |
| Aug 27, 2025 | 13.92 | 13.92 | 13.60 | 13.66 | 13.66 | -0.94% | 8,849 |
| Aug 26, 2025 | 14.37 | 14.40 | 13.76 | 13.79 | 13.79 | -5.52% | 21,362 |
| Aug 25, 2025 | 14.95 | 15.17 | 14.64 | 14.60 | 14.60 | -2.41% | 18,074 |
| Aug 22, 2025 | 14.40 | 14.95 | 14.37 | 14.96 | 14.96 | 3.32% | 9,019 |
| Aug 21, 2025 | 14.26 | 14.50 | 14.18 | 14.48 | 14.48 | 0.59% | 5,219 |
| Aug 20, 2025 | 14.64 | 14.64 | 14.35 | 14.39 | 14.39 | -2.54% | 8,319 |
| Aug 19, 2025 | 14.42 | 14.78 | 14.42 | 14.77 | 14.77 | 1.55% | 14,450 |
| Aug 18, 2025 | 14.29 | 14.57 | 14.22 | 14.54 | 14.54 | 3.93% | 11,916 |
| Aug 14, 2025 | 13.81 | 14.08 | 13.64 | 13.99 | 13.99 | 1.97% | 11,042 |
| Aug 13, 2025 | 13.81 | 13.81 | 13.61 | 13.72 | 13.72 | 1.33% | 4,911 |
| Aug 12, 2025 | 13.46 | 13.51 | 13.34 | 13.54 | 13.54 | 1.54% | 15,580 |
| Aug 11, 2025 | 13.22 | 13.40 | 13.17 | 13.34 | 13.34 | -0.26% | 12,361 |
| Aug 8, 2025 | 13.05 | 13.39 | 12.98 | 13.37 | 13.37 | 1.33% | 2,824 |
| Aug 7, 2025 | 13.23 | 13.36 | 13.08 | 13.20 | 13.20 | 1.70% | 15,283 |
| Aug 6, 2025 | 12.82 | 13.00 | 12.64 | 12.98 | 12.98 | 1.96% | 11,845 |
| Aug 5, 2025 | 12.40 | 12.91 | 12.40 | 12.73 | 12.73 | 0.20% | 18,577 |
| Aug 4, 2025 | 10.95 | 12.70 | 10.95 | 12.70 | 12.70 | 14.67% | 47,061 |
| Aug 1, 2025 | 11.15 | 11.21 | 11.04 | 11.08 | 11.08 | -4.28% | 1,495 |
| Jul 31, 2025 | 10.89 | 11.82 | 10.89 | 11.57 | 11.57 | 3.67% | 16,592 |
| Jul 30, 2025 | 11.14 | 11.22 | 11.10 | 11.16 | 11.16 | -0.31% | 2,444 |
| Jul 29, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 826 |
| Jul 28, 2025 | 11.45 | 11.55 | 11.21 | 11.25 | 11.25 | - | 5,515 |
| Jul 25, 2025 | 11.26 | 11.26 | 11.14 | 11.25 | 11.25 | - | 1,925 |
| Jul 24, 2025 | 11.08 | 11.30 | 11.05 | 11.25 | 11.25 | 1.90% | 9,276 |
| Jul 23, 2025 | 11.01 | 11.11 | 11.00 | 11.04 | 11.04 | 0.14% | 3,606 |
| Jul 22, 2025 | 11.26 | 11.26 | 10.95 | 11.02 | 11.02 | -2.09% | 4,767 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.10 | 11.26 | 11.26 | 0.85% | 4,434 |
| Jul 18, 2025 | 11.12 | 11.28 | 11.12 | 11.16 | 11.16 | 0.63% | 3,242 |