Skip to main content
Air France-KLM SA (FRA:FQZ)
Germany flag Germany · Delayed Price · Currency is EUR
1.060
-0.020 (-1.85%)
Last updated: Dec 5, 2025, 8:03 AM CET

Air France-KLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.061.061.06--1.85%-
Dec 4, 20251.081.081.081.081.08--
Dec 3, 20251.081.081.081.081.08-1.82%-
Dec 2, 20251.101.101.101.101.106.80%-
Dec 1, 20251.031.031.031.031.03--
Nov 28, 20251.031.031.031.031.03-0.96%-
Nov 27, 20251.041.041.041.041.040.97%-
Nov 26, 20251.031.031.031.031.031.98%-
Nov 25, 20251.011.011.011.011.012.54%-
Nov 24, 20250.990.990.990.990.997.65%-
Nov 21, 20250.920.920.920.920.92-0.54%-
Nov 20, 20250.920.920.920.920.923.95%-
Nov 19, 20250.890.890.890.890.89--
Nov 18, 20250.890.890.890.890.89-4.84%-
Nov 17, 20250.930.930.930.930.93-2.11%-
Nov 14, 20250.950.950.950.950.952.15%-
Nov 13, 20250.930.930.930.930.930.54%-
Nov 12, 20250.930.930.930.930.93-1.07%-
Nov 11, 20250.940.940.940.940.94-1.58%-
Nov 10, 20250.950.950.950.950.95-2.06%-
Nov 7, 20250.970.970.970.970.97-14.91%-
Nov 6, 20251.141.141.141.141.14-0.87%-
Nov 5, 20251.151.151.151.151.15-0.86%-
Nov 4, 20251.161.161.161.161.163.57%-
Nov 3, 20251.121.121.121.121.120.90%-
Oct 31, 20251.111.111.111.111.114.72%-
Oct 30, 20251.061.061.061.061.060.95%-
Oct 29, 20251.051.051.051.051.05-1.87%-
Oct 28, 20251.071.071.071.071.07-3.60%-
Oct 27, 20251.091.111.091.111.111.83%165
Oct 24, 20251.091.091.091.091.09-3.54%-
Oct 23, 20251.131.131.131.131.130.89%-
Oct 22, 20251.121.121.121.121.12-0.88%-
Oct 21, 20251.131.131.131.131.13--
Oct 20, 20251.131.131.131.131.13-1.74%-
Oct 17, 20251.151.151.151.151.151.77%-
Oct 16, 20251.131.131.131.131.13-0.88%-
Oct 15, 20251.141.141.141.141.144.59%-
Oct 14, 20251.091.091.091.091.09-1.80%-
Oct 13, 20251.111.111.111.111.11-1.77%-
Oct 10, 20251.131.131.131.131.132.73%-
Oct 9, 20251.101.101.101.101.10-0.90%-
Oct 8, 20251.111.111.111.111.11-1.77%-
Oct 7, 20251.101.131.101.131.132.73%5
Oct 6, 20251.101.101.101.101.10--
Oct 3, 20251.101.101.101.101.10--
Oct 2, 20251.101.101.101.101.10--
Oct 1, 20251.101.101.101.101.10-0.90%-
Sep 30, 20251.111.111.111.111.11-0.89%-
Sep 29, 20251.121.121.121.121.12-0.88%-
Sep 26, 20251.131.131.131.131.13-6.61%-
Sep 25, 20251.141.211.141.211.217.08%2,000
Sep 24, 20251.131.131.131.131.13--
Sep 23, 20251.131.131.131.131.13-7.38%-
Sep 22, 20251.141.221.141.221.22-2.40%100
Sep 19, 20251.191.261.191.251.254.17%2,100
Sep 18, 20251.201.201.201.201.201.69%-
Sep 17, 20251.181.181.181.181.18-1.67%-
Sep 16, 20251.201.201.201.201.20-4.76%-
Sep 15, 20251.261.261.261.261.26-7.35%-
Sep 12, 20251.281.361.281.361.367.94%3,000
Sep 11, 20251.261.261.261.261.26-3.82%-
Sep 10, 20251.311.311.311.311.312.34%-
Sep 9, 20251.281.281.281.281.280.79%-
Sep 8, 20251.271.271.271.271.271.60%-
Sep 5, 20251.251.251.251.251.25-0.79%-
Sep 4, 20251.241.261.241.261.262.44%200
Sep 3, 20251.231.231.231.231.23-3.91%-
Sep 2, 20251.281.281.281.281.28-1.54%-
Sep 1, 20251.301.301.301.301.30-1.52%-
Aug 29, 20251.321.321.321.321.32--
Aug 28, 20251.321.321.321.321.32-1.49%-
Aug 27, 20251.351.351.341.341.34-4.29%359
Aug 26, 20251.401.401.401.401.40-3.45%-
Aug 25, 20251.451.451.451.451.452.84%-
Aug 22, 20251.411.411.411.411.412.17%-
Aug 21, 20251.381.381.381.381.38-4.83%-
Aug 20, 20251.451.451.451.451.453.57%-
Aug 19, 20251.401.401.401.401.40--
Aug 18, 20251.401.401.401.401.402.94%-
Aug 15, 20251.361.361.361.361.363.03%-
Aug 14, 20251.321.321.321.321.32--
Aug 13, 20251.321.321.321.321.321.54%-
Aug 12, 20251.301.301.301.301.300.78%-
Aug 11, 20251.291.291.291.291.29--
Aug 8, 20251.291.291.291.291.291.57%-
Aug 7, 20251.271.271.271.271.273.25%-
Aug 6, 20251.231.231.231.231.230.82%-
Aug 5, 20251.221.221.221.221.221.67%-
Aug 4, 20251.091.201.091.201.208.11%100
Aug 1, 20251.111.111.111.111.114.72%-
Jul 31, 20251.061.061.061.061.06-1.85%-
Jul 30, 20251.081.081.081.081.08--
Jul 29, 20251.081.081.081.081.08-1.82%-
Jul 28, 20251.101.101.101.101.102.80%-
Jul 25, 20251.071.071.071.071.07--
Jul 24, 20251.071.071.071.071.07--
Jul 23, 20251.071.071.071.071.07--
Jul 22, 20251.071.071.071.071.07--
Jul 21, 20251.071.071.071.071.07-0.93%-