Air France-KLM SA (VIE:AFK)
Austria
· Delayed Price · Currency is EUR 10.10
-0.30 (-2.93%)
At close: Mar 6, 2026
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.36 | 10.36 | 10.01 | 10.01 | - | -3.75% | - |
| Mar 5, 2026 | 10.19 | 10.59 | 10.19 | 10.40 | 10.40 | -1.19% | 2,546 |
| Mar 4, 2026 | 10.35 | 10.69 | 10.10 | 10.53 | 10.53 | 3.34% | 9,309 |
| Mar 3, 2026 | 10.84 | 10.84 | 10.19 | 10.19 | 10.19 | -10.50% | 884 |
| Mar 2, 2026 | 11.26 | 11.43 | 11.26 | 11.38 | 11.38 | -8.96% | 1,524 |
| Feb 27, 2026 | 13.05 | 13.05 | 12.50 | 12.50 | 12.50 | -5.12% | - |
| Feb 26, 2026 | 12.81 | 13.18 | 12.81 | 13.18 | 13.18 | 1.74% | 2,079 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.81 | 12.95 | 12.95 | 2.17% | - |
| Feb 24, 2026 | 13.13 | 13.13 | 12.68 | 12.68 | 12.68 | -3.02% | - |
| Feb 23, 2026 | 12.85 | 13.07 | 12.81 | 13.07 | 13.07 | 6.17% | - |
| Feb 20, 2026 | 13.03 | 13.03 | 12.31 | 12.31 | 12.31 | -3.30% | - |
| Feb 19, 2026 | 12.74 | 13.10 | 12.73 | 12.73 | 12.73 | 12.51% | - |
| Feb 18, 2026 | 12.04 | 12.04 | 11.32 | 11.32 | 11.32 | -5.04% | - |
| Feb 17, 2026 | 12.02 | 12.02 | 11.68 | 11.92 | 11.92 | 0.04% | - |
| Feb 16, 2026 | 11.92 | 11.92 | 11.88 | 11.91 | 11.91 | 0.51% | - |
| Feb 13, 2026 | 11.80 | 11.85 | 11.76 | 11.85 | 11.85 | 0.98% | - |
| Feb 12, 2026 | 11.95 | 12.01 | 11.74 | 11.74 | 11.74 | -2.74% | - |
| Feb 11, 2026 | 12.11 | 12.11 | 11.98 | 12.07 | 12.07 | -0.37% | - |
| Feb 10, 2026 | 12.40 | 12.40 | 12.11 | 12.11 | 12.11 | -2.34% | - |
| Feb 9, 2026 | 12.13 | 12.45 | 12.13 | 12.40 | 12.40 | 3.12% | - |
| Feb 6, 2026 | 11.72 | 12.03 | 11.72 | 12.03 | 12.03 | 3.57% | - |
| Feb 5, 2026 | 11.52 | 11.67 | 11.52 | 11.61 | 11.61 | 2.25% | - |
| Feb 4, 2026 | 11.43 | 11.47 | 11.36 | 11.36 | 11.36 | 0.13% | - |
| Feb 3, 2026 | 11.38 | 11.39 | 11.34 | 11.34 | 11.34 | 0.53% | - |
| Feb 2, 2026 | 11.06 | 11.28 | 11.06 | 11.28 | 11.28 | 3.25% | - |
| Jan 30, 2026 | 10.70 | 10.93 | 10.70 | 10.93 | 10.93 | 3.36% | - |
| Jan 29, 2026 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | -0.47% | - |
| Jan 28, 2026 | 10.28 | 10.62 | 10.28 | 10.62 | 10.62 | 1.92% | - |
| Jan 27, 2026 | 10.46 | 10.47 | 10.40 | 10.42 | 10.42 | -1.56% | 300 |
| Jan 26, 2026 | 10.57 | 10.59 | 10.45 | 10.59 | 10.59 | 1.05% | - |
| Jan 23, 2026 | 11.02 | 11.02 | 10.48 | 10.48 | 10.48 | -5.25% | - |
| Jan 22, 2026 | 11.04 | 11.07 | 11.04 | 11.06 | 11.06 | 1.52% | - |
| Jan 21, 2026 | 10.72 | 10.90 | 10.72 | 10.89 | 10.89 | 2.59% | 1,676 |
| Jan 20, 2026 | 10.60 | 10.67 | 10.60 | 10.62 | 10.62 | -0.05% | - |
| Jan 19, 2026 | 10.52 | 10.62 | 10.52 | 10.62 | 10.62 | -2.57% | - |
| Jan 16, 2026 | 11.08 | 11.08 | 10.86 | 10.90 | 10.90 | -0.59% | - |
| Jan 15, 2026 | 10.86 | 10.97 | 10.73 | 10.97 | 10.97 | 0.83% | - |
| Jan 14, 2026 | 10.82 | 10.89 | 10.70 | 10.88 | 10.88 | -4.48% | 755 |
| Jan 13, 2026 | 11.30 | 11.56 | 11.30 | 11.39 | 11.39 | 0.80% | - |
| Jan 12, 2026 | 11.18 | 11.32 | 11.18 | 11.30 | 11.30 | -1.44% | - |
| Jan 9, 2026 | 11.79 | 11.82 | 11.46 | 11.46 | 11.46 | -3.49% | - |
| Jan 8, 2026 | 12.09 | 12.09 | 11.87 | 11.88 | 11.88 | -2.62% | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Jan 6, 2026 | 12.10 | 12.22 | 12.10 | 12.18 | 12.18 | 4.69% | - |
| Jan 5, 2026 | 12.16 | 12.16 | 11.59 | 11.63 | 11.63 | -3.73% | - |
| Jan 2, 2026 | 11.90 | 12.08 | 11.90 | 12.08 | 12.08 | 6.01% | - |
| Dec 30, 2025 | 11.30 | 11.41 | 11.30 | 11.40 | 11.40 | 0.13% | - |
| Dec 29, 2025 | 11.33 | 11.38 | 11.23 | 11.38 | 11.38 | -0.61% | - |
| Dec 23, 2025 | 11.61 | 11.61 | 11.35 | 11.45 | 11.45 | -1.67% | - |
| Dec 22, 2025 | 11.65 | 11.65 | 11.54 | 11.65 | 11.65 | -0.34% | - |
| Dec 19, 2025 | 11.79 | 11.84 | 11.69 | 11.69 | 11.69 | -0.04% | - |
| Dec 18, 2025 | 11.56 | 11.69 | 11.56 | 11.69 | 11.69 | -0.55% | - |
| Dec 17, 2025 | 11.77 | 11.77 | 11.61 | 11.76 | 11.76 | -1.14% | - |
| Dec 16, 2025 | 11.51 | 11.96 | 11.51 | 11.89 | 11.89 | 5.64% | - |
| Dec 15, 2025 | 11.17 | 11.29 | 11.17 | 11.26 | 11.26 | 2.50% | - |
| Dec 12, 2025 | 10.88 | 10.98 | 10.88 | 10.98 | 10.98 | 5.42% | - |
| Dec 11, 2025 | 10.24 | 10.42 | 10.22 | 10.42 | 10.42 | 1.51% | - |
| Dec 10, 2025 | 10.47 | 10.47 | 10.25 | 10.26 | 10.26 | -0.97% | - |
| Dec 9, 2025 | 10.28 | 10.36 | 10.14 | 10.36 | 10.36 | -7.99% | - |
| Dec 8, 2025 | 11.23 | 11.26 | 11.17 | 11.26 | 11.26 | 3.59% | - |
| 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% | - |