Air France-KLM SA (EPA:AF)
France
· Delayed Price · Currency is EUR 10.42
+0.16 (1.61%)
At close: Mar 4, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.35 | 10.73 | 10.07 | 10.42 | 10.42 | 1.61% | 3,797,972 |
| Mar 3, 2026 | 11.00 | 11.02 | 10.03 | 10.26 | 10.26 | -7.94% | 4,718,541 |
| Mar 2, 2026 | 11.19 | 11.55 | 11.06 | 11.14 | 11.14 | -9.43% | 4,875,979 |
| Feb 27, 2026 | 13.09 | 13.24 | 12.22 | 12.30 | 12.30 | -6.39% | 3,050,029 |
| Feb 26, 2026 | 12.88 | 13.32 | 12.67 | 13.14 | 13.14 | 2.10% | 1,952,022 |
| Feb 25, 2026 | 12.88 | 13.02 | 12.76 | 12.87 | 12.87 | 1.22% | 908,056 |
| Feb 24, 2026 | 12.90 | 13.00 | 12.65 | 12.72 | 12.72 | -3.23% | 1,840,332 |
| Feb 23, 2026 | 12.75 | 13.18 | 12.60 | 13.14 | 13.14 | 4.53% | 1,914,908 |
| Feb 20, 2026 | 13.00 | 13.24 | 12.28 | 12.57 | 12.57 | -3.16% | 2,334,974 |
| Feb 19, 2026 | 12.28 | 13.45 | 11.90 | 12.98 | 12.98 | 11.75% | 7,553,023 |
| Feb 18, 2026 | 12.10 | 12.12 | 11.18 | 11.62 | 11.62 | -3.33% | 2,515,267 |
| Feb 17, 2026 | 11.90 | 12.04 | 11.65 | 12.02 | 12.02 | 0.84% | 1,150,962 |
| Feb 16, 2026 | 11.88 | 11.99 | 11.79 | 11.92 | 11.92 | 1.53% | 686,839 |
| Feb 13, 2026 | 11.75 | 11.91 | 11.67 | 11.74 | 11.74 | -0.47% | 734,012 |
| Feb 12, 2026 | 11.96 | 12.03 | 11.72 | 11.79 | 11.79 | -1.42% | 819,621 |
| Feb 11, 2026 | 12.04 | 12.13 | 11.91 | 11.96 | 11.96 | -1.60% | 998,455 |
| Feb 10, 2026 | 12.50 | 12.60 | 12.07 | 12.16 | 12.16 | -2.37% | 1,474,301 |
| Feb 9, 2026 | 12.00 | 12.50 | 12.00 | 12.45 | 12.45 | 3.28% | 1,634,788 |
| Feb 6, 2026 | 11.70 | 12.18 | 11.68 | 12.06 | 12.06 | 4.10% | 3,820,231 |
| Feb 5, 2026 | 11.44 | 11.74 | 11.44 | 11.58 | 11.58 | 1.14% | 1,314,661 |
| Feb 4, 2026 | 11.40 | 11.55 | 11.29 | 11.45 | 11.45 | 0.17% | 1,007,069 |
| Feb 3, 2026 | 11.43 | 11.48 | 11.30 | 11.43 | 11.43 | 1.02% | 1,016,285 |
| Feb 2, 2026 | 10.94 | 11.40 | 10.90 | 11.32 | 11.32 | 4.67% | 2,092,835 |
| Jan 30, 2026 | 10.75 | 10.95 | 10.62 | 10.81 | 10.81 | 2.08% | 1,583,894 |
| Jan 29, 2026 | 10.69 | 10.74 | 10.49 | 10.59 | 10.59 | -0.09% | 1,056,621 |
| Jan 28, 2026 | 10.32 | 10.72 | 10.27 | 10.60 | 10.60 | 1.73% | 1,220,470 |
| Jan 27, 2026 | 10.53 | 10.54 | 10.35 | 10.42 | 10.42 | -0.71% | 1,281,084 |
| Jan 26, 2026 | 10.65 | 10.68 | 10.41 | 10.50 | 10.50 | -1.78% | 1,185,635 |
| Jan 23, 2026 | 11.01 | 11.06 | 10.43 | 10.69 | 10.69 | -3.22% | 3,097,696 |
| Jan 22, 2026 | 10.98 | 11.26 | 10.95 | 11.04 | 11.04 | 2.75% | 1,878,014 |
| Jan 21, 2026 | 10.68 | 10.99 | 10.68 | 10.75 | 10.75 | 1.51% | 1,267,046 |
| Jan 20, 2026 | 10.64 | 10.72 | 10.51 | 10.59 | 10.59 | 0.05% | 930,221 |
| Jan 19, 2026 | 10.50 | 10.63 | 10.41 | 10.58 | 10.58 | -2.13% | 1,650,114 |
| Jan 16, 2026 | 11.10 | 11.14 | 10.81 | 10.81 | 10.81 | -1.41% | 816,017 |
| Jan 15, 2026 | 10.76 | 11.06 | 10.72 | 10.97 | 10.97 | 2.57% | 1,636,462 |
| Jan 14, 2026 | 10.89 | 11.00 | 10.65 | 10.69 | 10.69 | -5.15% | 3,350,648 |
| Jan 13, 2026 | 11.35 | 11.59 | 11.21 | 11.27 | 11.27 | 0.22% | 1,861,297 |
| Jan 12, 2026 | 11.30 | 11.38 | 11.08 | 11.25 | 11.25 | -1.01% | 1,150,676 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.31 | 11.36 | 11.36 | -4.30% | 2,122,527 |
| Jan 8, 2026 | 12.07 | 12.12 | 11.80 | 11.87 | 11.87 | -1.49% | 1,349,378 |
| Jan 7, 2026 | 12.37 | 12.56 | 12.02 | 12.05 | 12.05 | -0.70% | 1,465,381 |
| Jan 6, 2026 | 12.00 | 12.27 | 11.99 | 12.14 | 12.14 | 2.06% | 1,690,165 |
| Jan 5, 2026 | 12.30 | 12.32 | 11.55 | 11.89 | 11.89 | -3.14% | 3,132,532 |
| Jan 2, 2026 | 11.64 | 12.36 | 11.59 | 12.28 | 12.28 | 6.14% | 1,731,307 |
| Dec 31, 2025 | 11.36 | 11.64 | 11.34 | 11.57 | 11.57 | 1.09% | 392,536 |
| Dec 30, 2025 | 11.35 | 11.49 | 11.27 | 11.44 | 11.44 | 0.57% | 671,337 |
| Dec 29, 2025 | 11.32 | 11.42 | 11.20 | 11.38 | 11.38 | 0.57% | 812,782 |
| Dec 24, 2025 | 11.34 | 11.40 | 11.28 | 11.31 | 11.31 | -0.22% | 330,839 |
| Dec 23, 2025 | 11.65 | 11.70 | 11.34 | 11.34 | 11.34 | -2.45% | 844,601 |
| Dec 22, 2025 | 11.74 | 11.74 | 11.49 | 11.62 | 11.62 | -0.39% | 779,589 |
| Dec 19, 2025 | 11.81 | 11.90 | 11.64 | 11.67 | 11.67 | -0.93% | 1,118,982 |
| Dec 18, 2025 | 11.60 | 11.82 | 11.53 | 11.78 | 11.78 | 1.07% | 757,080 |
| Dec 17, 2025 | 11.87 | 11.87 | 11.51 | 11.65 | 11.65 | -2.10% | 1,476,244 |
| Dec 16, 2025 | 11.30 | 12.00 | 11.28 | 11.90 | 11.90 | 5.08% | 3,066,717 |
| Dec 15, 2025 | 11.12 | 11.37 | 11.11 | 11.33 | 11.33 | 1.89% | 1,309,370 |
| Dec 12, 2025 | 10.84 | 11.19 | 10.83 | 11.12 | 11.12 | 3.98% | 2,594,870 |
| Dec 11, 2025 | 10.16 | 10.69 | 10.16 | 10.69 | 10.69 | 5.63% | 2,850,347 |
| Dec 10, 2025 | 10.44 | 10.54 | 10.12 | 10.12 | 10.12 | -2.93% | 1,704,177 |
| Dec 9, 2025 | 10.83 | 10.83 | 9.98 | 10.43 | 10.43 | -6.96% | 5,361,142 |
| Dec 8, 2025 | 11.00 | 11.31 | 10.99 | 11.21 | 11.21 | 1.96% | 1,476,926 |
| Dec 5, 2025 | 11.00 | 11.02 | 10.81 | 10.99 | 10.99 | 0.46% | 1,037,154 |
| Dec 4, 2025 | 11.10 | 11.22 | 10.86 | 10.94 | 10.94 | -1.17% | 1,124,616 |
| Dec 3, 2025 | 11.15 | 11.27 | 11.00 | 11.07 | 11.07 | -0.85% | 1,048,241 |
| Dec 2, 2025 | 11.24 | 11.30 | 11.07 | 11.17 | 11.17 | -1.63% | 1,686,379 |
| Dec 1, 2025 | 10.89 | 11.52 | 10.83 | 11.35 | 11.35 | 7.58% | 2,967,392 |
| Nov 28, 2025 | 10.58 | 10.63 | 10.50 | 10.55 | 10.55 | -0.52% | 690,549 |
| Nov 27, 2025 | 10.75 | 10.80 | 10.58 | 10.61 | 10.61 | -0.89% | 737,112 |
| Nov 26, 2025 | 10.65 | 10.78 | 10.51 | 10.70 | 10.70 | 0.99% | 1,685,394 |
| Nov 25, 2025 | 10.50 | 10.63 | 10.20 | 10.60 | 10.60 | 1.05% | 1,780,851 |
| Nov 24, 2025 | 10.24 | 10.63 | 10.24 | 10.49 | 10.49 | 2.54% | 2,346,393 |
| Nov 21, 2025 | 9.50 | 10.23 | 9.46 | 10.23 | 10.23 | 6.44% | 3,486,040 |
| Nov 20, 2025 | 9.61 | 9.67 | 9.40 | 9.61 | 9.61 | 0.88% | 1,159,508 |
| Nov 19, 2025 | 9.25 | 9.62 | 9.19 | 9.52 | 9.52 | 2.85% | 1,484,039 |
| Nov 18, 2025 | 9.19 | 9.32 | 9.14 | 9.26 | 9.26 | -1.36% | 1,507,365 |
| Nov 17, 2025 | 9.68 | 9.69 | 9.36 | 9.39 | 9.39 | -2.90% | 1,444,882 |
| Nov 14, 2025 | 9.75 | 9.88 | 9.62 | 9.67 | 9.67 | -2.05% | 1,183,462 |
| Nov 13, 2025 | 9.66 | 10.09 | 9.66 | 9.87 | 9.87 | 2.43% | 1,857,715 |
| Nov 12, 2025 | 9.67 | 9.77 | 9.56 | 9.63 | 9.63 | 0.38% | 1,464,531 |
| Nov 11, 2025 | 9.53 | 9.74 | 9.51 | 9.60 | 9.60 | -1.19% | 1,543,465 |
| Nov 10, 2025 | 9.89 | 10.15 | 9.71 | 9.71 | 9.71 | 0.91% | 2,330,420 |
| Nov 7, 2025 | 10.00 | 10.13 | 9.53 | 9.63 | 9.63 | -3.79% | 4,112,929 |
| Nov 6, 2025 | 11.04 | 11.20 | 10.00 | 10.01 | 10.01 | -14.85% | 7,997,010 |
| Nov 5, 2025 | 11.85 | 11.99 | 11.52 | 11.75 | 11.75 | -1.38% | 1,024,840 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.81 | 11.92 | 11.92 | -1.28% | 1,132,578 |
| Nov 3, 2025 | 11.62 | 12.07 | 11.56 | 12.07 | 12.07 | 4.28% | 1,099,003 |
| Oct 31, 2025 | 11.50 | 11.60 | 11.41 | 11.58 | 11.58 | 0.43% | 856,228 |
| Oct 30, 2025 | 11.00 | 11.53 | 11.00 | 11.53 | 11.53 | 5.20% | 1,490,659 |
| Oct 29, 2025 | 10.96 | 11.06 | 10.93 | 10.96 | 10.96 | -0.18% | 978,171 |
| Oct 28, 2025 | 11.06 | 11.16 | 10.95 | 10.98 | 10.98 | -1.22% | 797,005 |
| Oct 27, 2025 | 11.31 | 11.32 | 11.10 | 11.11 | 11.11 | -1.20% | 561,474 |
| Oct 24, 2025 | 11.32 | 11.40 | 11.02 | 11.25 | 11.25 | -0.09% | 1,327,336 |
| Oct 23, 2025 | 11.63 | 11.63 | 11.22 | 11.26 | 11.26 | -4.21% | 1,417,063 |
| Oct 22, 2025 | 11.61 | 11.83 | 11.54 | 11.75 | 11.75 | 1.03% | 848,729 |
| Oct 21, 2025 | 11.74 | 11.77 | 11.57 | 11.63 | 11.63 | -0.81% | 676,521 |
| Oct 20, 2025 | 11.89 | 11.93 | 11.63 | 11.73 | 11.73 | -0.55% | 612,411 |
| Oct 17, 2025 | 11.87 | 11.95 | 11.65 | 11.79 | 11.79 | -2.04% | 793,674 |
| Oct 16, 2025 | 11.75 | 12.04 | 11.75 | 12.04 | 12.04 | 2.25% | 715,326 |
| Oct 15, 2025 | 12.00 | 12.23 | 11.74 | 11.77 | 11.77 | 0.26% | 1,922,995 |
| Oct 14, 2025 | 11.28 | 11.74 | 11.12 | 11.74 | 11.74 | 2.98% | 1,270,919 |
| Oct 13, 2025 | 11.44 | 11.60 | 11.33 | 11.40 | 11.40 | - | 568,299 |