Air France-KLM SA (VIE:AFK)
Austria
· Delayed Price · Currency is EUR 10.99
-0.06 (-0.54%)
At close: Dec 4, 2025
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.95 | 10.95 | 10.87 | 10.87 | 10.87 | -1.09% | - |
| Dec 4, 2025 | 11.18 | 11.18 | 10.99 | 10.99 | 10.99 | -0.54% | - |
| Dec 3, 2025 | 11.13 | 11.13 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Dec 2, 2025 | 11.21 | 11.26 | 11.11 | 11.20 | 11.20 | -0.71% | 4,011 |
| Dec 1, 2025 | 11.35 | 11.35 | 11.12 | 11.28 | 11.28 | 6.62% | - |
| Nov 28, 2025 | 10.56 | 10.60 | 10.55 | 10.58 | 10.58 | -0.05% | 50 |
| Nov 27, 2025 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 0.43% | - |
| Nov 26, 2025 | 10.69 | 10.69 | 10.54 | 10.54 | 10.54 | -0.61% | - |
| Nov 25, 2025 | 10.45 | 10.61 | 10.24 | 10.61 | 10.61 | 2.27% | 6,031 |
| Nov 24, 2025 | 10.29 | 10.39 | 10.29 | 10.37 | 10.37 | 2.88% | 854 |
| Nov 21, 2025 | 9.58 | 10.08 | 9.58 | 10.08 | 10.08 | 4.78% | - |
| Nov 20, 2025 | 9.58 | 9.62 | 9.48 | 9.62 | 9.62 | 0.88% | - |
| Nov 19, 2025 | 9.28 | 9.54 | 9.28 | 9.54 | 9.54 | 3.09% | - |
| Nov 18, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | -2.24% | - |
| Nov 17, 2025 | 9.67 | 9.67 | 9.46 | 9.46 | 9.46 | -1.91% | - |
| Nov 14, 2025 | 9.78 | 9.78 | 9.65 | 9.65 | 9.65 | -3.17% | - |
| Nov 13, 2025 | 9.76 | 9.96 | 9.76 | 9.96 | 9.96 | 3.00% | - |
| Nov 12, 2025 | 9.68 | 9.68 | 9.61 | 9.67 | 9.67 | 0.60% | - |
| Nov 11, 2025 | 9.65 | 9.71 | 9.61 | 9.61 | 9.61 | -2.14% | - |
| Nov 10, 2025 | 9.91 | 10.11 | 9.82 | 9.82 | 9.82 | 1.11% | - |
| Nov 7, 2025 | 10.03 | 10.03 | 9.72 | 9.72 | 9.72 | -3.94% | - |
| Nov 6, 2025 | 10.17 | 10.23 | 10.12 | 10.12 | 10.12 | -12.35% | - |
| Nov 5, 2025 | 11.90 | 11.90 | 11.54 | 11.54 | 11.54 | -4.15% | - |
| Nov 4, 2025 | 11.96 | 12.04 | 11.84 | 12.04 | 12.04 | 0.33% | - |
| Nov 3, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.80% | 60 |
| Oct 31, 2025 | 11.56 | 11.56 | 11.45 | 11.45 | 11.45 | 0.22% | - |
| Oct 30, 2025 | 11.21 | 11.43 | 11.21 | 11.43 | 11.43 | 4.29% | - |
| Oct 29, 2025 | 10.98 | 11.02 | 10.96 | 10.96 | 10.96 | -0.23% | - |
| Oct 28, 2025 | 11.10 | 11.10 | 10.98 | 10.98 | 10.98 | -2.05% | - |
| Oct 27, 2025 | 11.23 | 11.26 | 11.21 | 11.21 | 11.21 | -0.18% | - |
| Oct 24, 2025 | 11.36 | 11.36 | 11.07 | 11.23 | 11.23 | -0.97% | - |
| Oct 23, 2025 | 11.52 | 11.52 | 11.34 | 11.34 | 11.34 | -2.95% | - |
| Oct 22, 2025 | 11.66 | 11.69 | 11.61 | 11.69 | 11.69 | - | - |
| Oct 21, 2025 | 11.70 | 11.71 | 11.64 | 11.69 | 11.69 | -0.38% | - |
| Oct 20, 2025 | 11.92 | 11.92 | 11.72 | 11.73 | 11.73 | -1.10% | - |
| Oct 17, 2025 | 11.75 | 11.86 | 11.68 | 11.86 | 11.86 | 0.04% | - |
| Oct 16, 2025 | 11.81 | 11.93 | 11.81 | 11.86 | 11.86 | -0.71% | - |
| Oct 15, 2025 | 12.13 | 12.13 | 11.94 | 11.94 | 11.94 | 5.71% | - |
| Oct 14, 2025 | 11.28 | 11.30 | 11.14 | 11.30 | 11.30 | -0.88% | 200 |
| Oct 13, 2025 | 11.55 | 11.55 | 11.38 | 11.40 | 11.40 | -0.31% | - |
| Oct 10, 2025 | 11.61 | 11.65 | 11.43 | 11.43 | 11.43 | -2.10% | 800 |
| Oct 9, 2025 | 11.52 | 11.68 | 11.52 | 11.68 | 11.68 | 2.23% | - |
| Oct 8, 2025 | 11.51 | 11.51 | 11.41 | 11.42 | 11.42 | -0.95% | - |
| Oct 7, 2025 | 11.58 | 11.66 | 11.53 | 11.53 | 11.53 | 2.35% | - |
| Oct 6, 2025 | 11.44 | 11.44 | 11.17 | 11.27 | 11.27 | -1.44% | - |
| Oct 3, 2025 | 11.47 | 11.57 | 11.43 | 11.43 | 11.43 | 0.53% | - |
| Oct 2, 2025 | 11.35 | 11.52 | 11.35 | 11.37 | 11.37 | -0.39% | - |
| Oct 1, 2025 | 11.34 | 11.42 | 11.31 | 11.42 | 11.42 | -0.52% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.34 | 11.48 | 11.48 | -2.09% | - |
| Sep 29, 2025 | 11.68 | 11.72 | 11.68 | 11.72 | 11.72 | 0.34% | - |
| Sep 26, 2025 | 11.87 | 11.87 | 11.63 | 11.68 | 11.68 | 0.04% | - |
| Sep 25, 2025 | 11.61 | 11.80 | 11.61 | 11.68 | 11.68 | -1.10% | - |
| Sep 24, 2025 | 11.67 | 11.81 | 11.67 | 11.81 | 11.81 | -0.17% | - |
| Sep 23, 2025 | 11.75 | 11.85 | 11.75 | 11.83 | 11.83 | 1.50% | - |
| Sep 22, 2025 | 11.77 | 11.78 | 11.65 | 11.65 | 11.65 | -1.98% | - |
| Sep 19, 2025 | 12.22 | 12.22 | 11.89 | 11.89 | 11.89 | -2.94% | - |
| Sep 18, 2025 | 12.43 | 12.43 | 12.13 | 12.25 | 12.25 | -0.37% | - |
| Sep 17, 2025 | 12.27 | 12.34 | 12.27 | 12.29 | 12.29 | 0.74% | - |
| Sep 16, 2025 | 12.57 | 12.57 | 12.20 | 12.20 | 12.20 | -4.31% | - |
| Sep 15, 2025 | 13.04 | 13.04 | 12.75 | 12.75 | 12.75 | -2.00% | - |
| Sep 12, 2025 | 13.36 | 13.36 | 13.01 | 13.01 | 13.01 | -1.03% | - |
| Sep 11, 2025 | 13.02 | 13.31 | 13.02 | 13.15 | 13.15 | 1.00% | - |
| Sep 10, 2025 | 13.47 | 13.47 | 12.91 | 13.02 | 13.02 | -2.80% | - |
| Sep 9, 2025 | 13.19 | 13.39 | 13.13 | 13.39 | 13.39 | 1.63% | 4 |
| Sep 8, 2025 | 13.39 | 13.39 | 13.16 | 13.18 | 13.18 | 0.53% | - |
| Sep 5, 2025 | 13.13 | 13.13 | 13.08 | 13.11 | 13.11 | 1.75% | - |
| Sep 4, 2025 | 12.54 | 13.01 | 12.54 | 12.88 | 12.88 | 1.18% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.63 | 12.73 | 12.73 | 0.35% | - |
| Sep 2, 2025 | 13.24 | 13.24 | 12.69 | 12.69 | 12.69 | -4.62% | - |
| Sep 1, 2025 | 13.44 | 13.44 | 13.24 | 13.30 | 13.30 | -1.99% | - |
| Aug 29, 2025 | 13.57 | 13.57 | 13.40 | 13.57 | 13.57 | -0.37% | - |
| Aug 28, 2025 | 13.84 | 13.84 | 13.62 | 13.62 | 13.62 | -1.05% | 100 |
| Aug 27, 2025 | 13.96 | 13.96 | 13.77 | 13.77 | 13.77 | -1.11% | - |
| Aug 26, 2025 | 14.16 | 14.16 | 13.92 | 13.92 | 13.92 | -7.26% | - |
| Aug 25, 2025 | 14.96 | 15.15 | 14.96 | 15.01 | 15.01 | 2.95% | - |
| Aug 22, 2025 | 14.46 | 14.70 | 14.46 | 14.58 | 14.58 | 0.69% | - |
| Aug 21, 2025 | 14.29 | 14.48 | 14.29 | 14.48 | 14.48 | -0.07% | - |
| Aug 20, 2025 | 14.63 | 14.63 | 14.49 | 14.49 | 14.49 | -1.09% | - |
| Aug 19, 2025 | 14.56 | 14.65 | 14.53 | 14.65 | 14.65 | 0.76% | - |
| Aug 18, 2025 | 14.28 | 14.56 | 14.28 | 14.54 | 14.54 | 1.79% | - |
| Aug 15, 2025 | 14.10 | 14.29 | 14.10 | 14.29 | 14.29 | 2.25% | 2 |
| Aug 14, 2025 | 13.68 | 13.97 | 13.68 | 13.97 | 13.97 | 1.42% | - |
| Aug 13, 2025 | 13.77 | 13.78 | 13.71 | 13.78 | 13.78 | 2.91% | - |
| Aug 12, 2025 | 13.39 | 13.44 | 13.39 | 13.39 | 13.39 | 0.60% | 2 |
| Aug 11, 2025 | 13.38 | 13.38 | 13.25 | 13.31 | 13.31 | 0.38% | 3 |
| Aug 8, 2025 | 13.13 | 13.26 | 13.02 | 13.26 | 13.26 | -0.71% | - |
| Aug 7, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 3.25% | 451 |
| Aug 6, 2025 | 12.94 | 12.94 | 12.71 | 12.93 | 12.93 | 0.82% | - |
| Aug 5, 2025 | 12.63 | 12.91 | 12.63 | 12.83 | 12.83 | 2.81% | - |
| Aug 4, 2025 | 11.70 | 12.48 | 11.70 | 12.48 | 12.48 | 11.93% | 9 |
| Aug 1, 2025 | 11.48 | 11.48 | 11.15 | 11.15 | 11.15 | -2.49% | - |
| Jul 31, 2025 | 11.30 | 11.80 | 11.20 | 11.43 | 11.43 | 2.60% | 30 |
| Jul 30, 2025 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | -1.02% | - |
| Jul 29, 2025 | 11.29 | 11.31 | 11.26 | 11.26 | 11.26 | -0.13% | - |
| Jul 28, 2025 | 11.43 | 11.51 | 11.27 | 11.27 | 11.27 | 0.67% | - |
| Jul 25, 2025 | 11.17 | 11.28 | 11.17 | 11.20 | 11.20 | -0.58% | - |
| Jul 24, 2025 | 11.06 | 11.26 | 11.06 | 11.26 | 11.26 | 2.32% | - |
| Jul 23, 2025 | 11.11 | 11.11 | 11.01 | 11.01 | 11.01 | -0.32% | - |
| Jul 22, 2025 | 11.26 | 11.26 | 11.04 | 11.04 | 11.04 | -0.85% | - |
| Jul 21, 2025 | 11.36 | 11.50 | 11.14 | 11.14 | 11.14 | -0.71% | 220 |