Air France-KLM SA (EPA:AF)
France
· Delayed Price · Currency is EUR 10.99
+0.05 (0.46%)
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 | 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 |
| Oct 10, 2025 | 11.54 | 11.67 | 11.40 | 11.40 | 11.40 | -1.81% | 928,365 |
| Oct 9, 2025 | 11.52 | 11.77 | 11.44 | 11.61 | 11.61 | 1.53% | 1,747,720 |
| Oct 8, 2025 | 11.50 | 11.61 | 11.34 | 11.44 | 11.44 | -1.00% | 824,460 |
| Oct 7, 2025 | 11.60 | 11.69 | 11.38 | 11.55 | 11.55 | 0.13% | 748,813 |
| Oct 6, 2025 | 11.50 | 11.54 | 11.07 | 11.54 | 11.54 | 0.30% | 1,613,463 |
| Oct 3, 2025 | 11.50 | 11.61 | 11.38 | 11.50 | 11.50 | 0.17% | 839,149 |
| Oct 2, 2025 | 11.36 | 11.55 | 11.30 | 11.48 | 11.48 | 0.44% | 947,382 |
| Oct 1, 2025 | 11.33 | 11.47 | 11.24 | 11.43 | 11.43 | 0.04% | 769,645 |
| Sep 30, 2025 | 11.59 | 11.62 | 11.24 | 11.43 | 11.43 | -1.21% | 1,185,234 |
| Sep 29, 2025 | 11.74 | 11.80 | 11.57 | 11.57 | 11.57 | -0.90% | 816,128 |
| Sep 26, 2025 | 11.79 | 11.93 | 11.58 | 11.67 | 11.67 | -0.43% | 870,807 |
| Sep 25, 2025 | 11.65 | 11.83 | 11.57 | 11.72 | 11.72 | -0.17% | 919,585 |
| Sep 24, 2025 | 11.73 | 11.84 | 11.58 | 11.74 | 11.74 | 0.13% | 779,557 |
| Sep 23, 2025 | 11.75 | 11.91 | 11.73 | 11.73 | 11.73 | - | 1,068,234 |
| Sep 22, 2025 | 11.80 | 11.91 | 11.59 | 11.73 | 11.73 | -1.18% | 841,885 |
| Sep 19, 2025 | 12.31 | 12.31 | 11.85 | 11.87 | 11.87 | -3.18% | 1,759,837 |
| Sep 18, 2025 | 12.39 | 12.43 | 12.07 | 12.26 | 12.26 | -1.25% | 1,112,062 |
| Sep 17, 2025 | 12.25 | 12.43 | 12.18 | 12.41 | 12.41 | 1.64% | 791,551 |
| Sep 16, 2025 | 12.60 | 12.62 | 12.18 | 12.21 | 12.21 | -2.75% | 1,256,760 |
| Sep 15, 2025 | 13.00 | 13.05 | 12.56 | 12.56 | 12.56 | -3.20% | 1,392,639 |
| Sep 12, 2025 | 13.23 | 13.36 | 12.97 | 12.97 | 12.97 | -1.29% | 642,712 |
| Sep 11, 2025 | 13.06 | 13.35 | 12.98 | 13.14 | 13.14 | 1.15% | 764,227 |
| Sep 10, 2025 | 13.45 | 13.50 | 12.86 | 12.99 | 12.99 | -3.13% | 984,773 |
| Sep 9, 2025 | 13.19 | 13.45 | 13.09 | 13.41 | 13.41 | 1.67% | 755,394 |
| Sep 8, 2025 | 13.25 | 13.39 | 13.04 | 13.19 | 13.19 | - | 528,777 |
| Sep 5, 2025 | 13.02 | 13.22 | 12.97 | 13.19 | 13.19 | 2.09% | 950,314 |
| Sep 4, 2025 | 12.60 | 13.09 | 12.48 | 12.92 | 12.92 | 1.06% | 873,251 |
| Sep 3, 2025 | 12.80 | 12.87 | 12.46 | 12.79 | 12.79 | 0.27% | 1,257,841 |
| Sep 2, 2025 | 13.27 | 13.27 | 12.66 | 12.75 | 12.75 | -3.88% | 1,383,808 |
| Sep 1, 2025 | 13.43 | 13.48 | 13.19 | 13.27 | 13.27 | -1.12% | 746,799 |
| Aug 29, 2025 | 13.59 | 13.62 | 13.35 | 13.42 | 13.42 | -1.58% | 838,243 |
| Aug 28, 2025 | 13.81 | 13.93 | 13.53 | 13.63 | 13.63 | -0.40% | 620,950 |
| Aug 27, 2025 | 13.90 | 14.02 | 13.59 | 13.69 | 13.69 | -1.01% | 1,451,605 |
| Aug 26, 2025 | 14.34 | 14.40 | 13.78 | 13.83 | 13.83 | -4.95% | 2,005,923 |
| Aug 25, 2025 | 14.88 | 15.17 | 14.55 | 14.55 | 14.55 | -2.58% | 1,519,086 |
| Aug 22, 2025 | 14.43 | 14.98 | 14.43 | 14.93 | 14.93 | 3.00% | 1,297,888 |
| Aug 21, 2025 | 14.31 | 14.51 | 14.21 | 14.50 | 14.50 | 0.66% | 1,018,768 |
| Aug 20, 2025 | 14.65 | 14.72 | 14.38 | 14.40 | 14.40 | -2.37% | 1,368,022 |
| Aug 19, 2025 | 14.56 | 14.79 | 14.50 | 14.75 | 14.75 | 1.58% | 1,209,294 |
| Aug 18, 2025 | 14.36 | 14.57 | 14.22 | 14.52 | 14.52 | 0.62% | 1,158,014 |
| Aug 15, 2025 | 14.10 | 14.43 | 14.00 | 14.43 | 14.43 | 2.78% | 1,559,850 |
| Aug 14, 2025 | 13.69 | 14.08 | 13.64 | 14.04 | 14.04 | 2.22% | 1,456,717 |
| Aug 13, 2025 | 13.71 | 13.88 | 13.64 | 13.74 | 13.74 | 1.18% | 1,413,915 |
| Aug 12, 2025 | 13.41 | 13.58 | 13.29 | 13.58 | 13.58 | 1.31% | 1,146,890 |
| Aug 11, 2025 | 13.44 | 13.49 | 13.18 | 13.40 | 13.40 | -0.33% | 1,065,417 |
| Aug 8, 2025 | 13.25 | 13.45 | 12.95 | 13.45 | 13.45 | 1.63% | 1,630,537 |
| Aug 7, 2025 | 13.10 | 13.38 | 13.07 | 13.23 | 13.23 | 1.22% | 1,479,961 |
| Aug 6, 2025 | 12.86 | 13.07 | 12.66 | 13.07 | 13.07 | 2.67% | 1,734,397 |
| Aug 5, 2025 | 12.66 | 12.94 | 12.53 | 12.73 | 12.73 | 0.39% | 2,278,776 |
| Aug 4, 2025 | 11.47 | 12.68 | 11.45 | 12.68 | 12.68 | 14.03% | 4,514,823 |
| Aug 1, 2025 | 11.46 | 11.55 | 11.05 | 11.12 | 11.12 | -3.93% | 1,283,364 |
| Jul 31, 2025 | 11.35 | 11.87 | 10.69 | 11.58 | 11.58 | 4.56% | 3,158,662 |
| Jul 30, 2025 | 11.15 | 11.27 | 11.05 | 11.07 | 11.07 | -0.98% | 1,348,569 |
| Jul 29, 2025 | 11.21 | 11.38 | 11.18 | 11.18 | 11.18 | -0.18% | 781,680 |
| Jul 28, 2025 | 11.36 | 11.57 | 11.20 | 11.20 | 11.20 | -0.53% | 1,171,552 |
| Jul 25, 2025 | 11.12 | 11.30 | 11.12 | 11.26 | 11.26 | 0.40% | 854,659 |
| Jul 24, 2025 | 11.11 | 11.31 | 11.03 | 11.22 | 11.22 | 1.31% | 1,210,154 |
| Jul 23, 2025 | 11.12 | 11.15 | 10.97 | 11.07 | 11.07 | 0.54% | 835,364 |
| Jul 22, 2025 | 11.20 | 11.24 | 10.92 | 11.01 | 11.01 | -1.92% | 887,691 |
| Jul 21, 2025 | 11.30 | 11.52 | 11.11 | 11.23 | 11.23 | 0.58% | 1,732,887 |