Air France-KLM SA (EPA:AF)
France
· Delayed Price · Currency is EUR 8.93
-0.11 (-1.19%)
Apr 28, 2026, 5:35 PM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.02 | 9.08 | 8.87 | 8.93 | 8.93 | -1.19% | 2,621,978 |
| Apr 27, 2026 | 9.30 | 9.30 | 9.02 | 9.04 | 9.04 | -1.97% | 2,257,410 |
| Apr 24, 2026 | 9.46 | 9.49 | 9.18 | 9.22 | 9.22 | -3.80% | 2,603,596 |
| Apr 23, 2026 | 9.60 | 9.67 | 9.44 | 9.58 | 9.58 | -1.52% | 1,725,522 |
| Apr 22, 2026 | 9.97 | 10.04 | 9.66 | 9.73 | 9.73 | -1.66% | 1,901,004 |
| Apr 21, 2026 | 10.20 | 10.24 | 9.87 | 9.90 | 9.90 | -3.50% | 2,488,680 |
| Apr 20, 2026 | 10.10 | 10.30 | 10.09 | 10.26 | 10.26 | -2.61% | 2,301,313 |
| Apr 17, 2026 | 9.89 | 10.71 | 9.84 | 10.53 | 10.53 | 7.41% | 5,585,463 |
| Apr 16, 2026 | 10.22 | 10.34 | 9.80 | 9.80 | 9.80 | -4.07% | 2,413,896 |
| Apr 15, 2026 | 10.15 | 10.28 | 10.04 | 10.22 | 10.22 | 0.99% | 1,613,691 |
| Apr 14, 2026 | 9.77 | 10.16 | 9.75 | 10.12 | 10.12 | 5.00% | 3,087,597 |
| Apr 13, 2026 | 9.80 | 9.82 | 9.43 | 9.64 | 9.64 | -4.15% | 3,332,597 |
| Apr 10, 2026 | 9.93 | 10.27 | 9.83 | 10.06 | 10.06 | 2.33% | 2,344,056 |
| Apr 9, 2026 | 9.75 | 9.91 | 9.66 | 9.83 | 9.83 | -0.55% | 2,060,825 |
| Apr 8, 2026 | 9.93 | 10.27 | 9.88 | 9.88 | 9.88 | 11.26% | 8,077,324 |
| Apr 7, 2026 | 9.02 | 9.07 | 8.76 | 8.88 | 8.88 | -0.96% | 2,058,201 |
| Apr 2, 2026 | 8.85 | 9.11 | 8.78 | 8.97 | 8.97 | -3.82% | 2,969,972 |
| Apr 1, 2026 | 9.30 | 9.47 | 9.05 | 9.32 | 9.32 | 8.93% | 4,045,321 |
| Mar 31, 2026 | 8.58 | 8.76 | 8.51 | 8.56 | 8.56 | -0.67% | 1,678,924 |
| Mar 30, 2026 | 8.58 | 8.76 | 8.50 | 8.62 | 8.62 | -1.49% | 1,978,593 |
| Mar 27, 2026 | 9.08 | 9.08 | 8.73 | 8.75 | 8.75 | -4.29% | 2,274,282 |
| Mar 26, 2026 | 9.06 | 9.20 | 9.00 | 9.14 | 9.14 | -0.57% | 1,429,574 |
| Mar 25, 2026 | 9.37 | 9.39 | 9.10 | 9.19 | 9.19 | 2.25% | 2,183,956 |
| Mar 24, 2026 | 9.21 | 9.24 | 8.86 | 8.99 | 8.99 | -3.02% | 2,847,835 |
| Mar 23, 2026 | 8.60 | 9.52 | 8.37 | 9.27 | 9.27 | 3.90% | 5,035,401 |
| Mar 20, 2026 | 9.28 | 9.37 | 8.81 | 8.92 | 8.92 | -1.98% | 2,691,383 |
| Mar 19, 2026 | 9.43 | 9.43 | 9.04 | 9.10 | 9.10 | -6.19% | 3,172,106 |
| Mar 18, 2026 | 9.94 | 9.99 | 9.64 | 9.70 | 9.70 | 0.06% | 1,466,216 |
| Mar 17, 2026 | 9.50 | 9.93 | 9.46 | 9.69 | 9.69 | 1.13% | 1,712,181 |
| Mar 16, 2026 | 9.58 | 9.75 | 9.39 | 9.59 | 9.59 | 0.15% | 1,806,135 |
| Mar 13, 2026 | 9.68 | 9.73 | 9.49 | 9.57 | 9.57 | -3.12% | 2,423,088 |
| Mar 12, 2026 | 9.98 | 9.98 | 9.79 | 9.88 | 9.88 | -2.27% | 1,867,654 |
| Mar 11, 2026 | 9.95 | 10.12 | 9.79 | 10.11 | 10.11 | 1.00% | 2,532,434 |
| Mar 10, 2026 | 10.36 | 10.42 | 9.95 | 10.01 | 10.01 | 3.20% | 2,557,584 |
| Mar 9, 2026 | 9.67 | 9.84 | 9.51 | 9.70 | 9.70 | -3.87% | 3,183,728 |
| Mar 6, 2026 | 10.30 | 10.44 | 9.86 | 10.09 | 10.09 | -0.79% | 3,117,323 |
| Mar 5, 2026 | 10.30 | 10.63 | 10.07 | 10.17 | 10.17 | -2.40% | 3,161,274 |
| 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 |