AIR France KLM (AFR0) Historical Prices

19 Followers

Time Period

Events

DE:AFR0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	12.40	12.96	12.40	12.72	12.72	+11.58%	34,723	5.79
Nov 04, 2026	10.91	11.40	10.91	11.40	11.40	+4.30%	2,387	0.39
Nov 03, 2026	10.83	11.24	10.83	10.93	10.93	+0.46%	5,909	0.97
Nov 02, 2026	10.58	10.88	10.56	10.88	10.88	+4.82%	5,490	0.91
Oct 30, 2026	10.44	10.44	10.37	10.38	10.38	-1.24%	1,591	0.25
Oct 29, 2026	10.37	10.55	10.37	10.51	10.51	+2.09%	6,196	0.96
Oct 28, 2026	10.33	10.33	10.30	10.30	10.30	-1.06%	2,409	0.37
Oct 27, 2026	10.24	10.41	10.23	10.41	10.41	+1.02%	1,752	0.26
Oct 26, 2026	10.11	10.35	10.11	10.30	10.30	+3.58%	14,050	2.08
Oct 23, 2026	10.26	10.26	9.94	9.94	9.94	-3.22%	3,274	0.48
Oct 22, 2026	10.37	10.45	10.28	10.28	10.28	-1.72%	3,106	0.45
Oct 21, 2026	10.37	10.46	10.29	10.46	10.46	-0.43%	3,749	0.54
Oct 20, 2026	10.26	10.63	10.11	10.50	10.50	+2.49%	29,367	4.45
Oct 19, 2026	10.40	10.40	10.16	10.25	10.25	-2.52%	2,271	0.34
Oct 16, 2026	10.52	10.54	10.45	10.51	10.51	-0.24%	3,265	0.49
Oct 15, 2026	10.49	10.70	10.42	10.54	10.54	+1.20%	6,366	0.93
Oct 14, 2026	10.59	10.59	10.41	10.41	10.41	-1.70%	5,154	0.74
Oct 13, 2026	10.72	10.83	10.53	10.59	10.59	-0.24%	1,537	0.22
Oct 12, 2026	10.68	10.72	10.58	10.62	10.62	-0.23%	1,119	0.16
Oct 09, 2026	10.89	10.89	10.64	10.64	10.64	-3.05%	2,959	0.41
Oct 08, 2026	10.98	10.98	10.76	10.98	10.98	-1.66%	11,861	1.60
Oct 07, 2026	11.39	11.39	11.10	11.16	11.16	-3.04%	7,784	1.05
Oct 06, 2026	11.25	11.51	11.25	11.51	11.51	+2.58%	2,208	0.29
Oct 05, 2026	11.27	11.29	11.09	11.22	11.22	-1.36%	6,495	0.83
Oct 02, 2026	11.40	11.44	11.35	11.38	11.38	+0.26%	3,176	0.40
Oct 01, 2026	11.72	11.81	11.33	11.35	11.35	-2.53%	12,606	1.60
Sep 30, 2026	11.88	11.88	11.64	11.64	11.64	-2.14%	493	0.06
Sep 29, 2026	11.64	11.94	11.62	11.90	11.90	+2.23%	6,091	0.78
Sep 28, 2026	11.80	11.80	11.64	11.64	11.64	-0.85%	2,789	0.35
Sep 25, 2026	11.72	11.91	11.67	11.74	11.74	+2.53%	9,762	1.21
Sep 24, 2026	11.49	11.62	11.45	11.45	11.45	-0.82%	6,828	0.85
Sep 23, 2026	12.12	12.12	11.49	11.54	11.54	-4.23%	12,212	1.49
Sep 22, 2026	11.44	12.25	11.41	12.05	12.05	+4.56%	14,779	1.78
Sep 21, 2026	11.50	11.53	11.46	11.53	11.53	+1.19%	6,855	0.78
Sep 18, 2026	11.49	11.55	11.39	11.39	11.39	-0.74%	2,323	0.26
Sep 17, 2026	11.47	11.57	11.37	11.48	11.48	+2.55%	4,541	0.51
Sep 16, 2026	11.28	11.49	11.19	11.19	11.19	-1.15%	6,099	0.66
Sep 15, 2026	11.47	11.52	11.30	11.32	11.32	-0.44%	9,456	1.02
Sep 14, 2026	11.38	11.44	11.29	11.37	11.37	-2.11%	10,563	1.12
Sep 11, 2026	11.74	11.76	11.59	11.62	11.62	+0.61%	8,950	0.96
Sep 10, 2026	11.62	11.72	11.52	11.55	11.55	-0.35%	10,396	1.04
Sep 09, 2026	11.67	11.67	11.57	11.59	11.59	-0.77%	3,457	0.34
Sep 08, 2026	11.53	11.71	11.47	11.68	11.68	+1.08%	8,404	0.83
Sep 07, 2026	11.69	11.69	11.54	11.55	11.55	-1.24%	1,961	0.19
Sep 04, 2026	11.60	11.76	11.60	11.70	11.70	+1.56%	6,818	0.65
Sep 03, 2026	11.61	11.61	11.51	11.52	11.52	+0.09%	3,355	0.32
Sep 02, 2026	11.46	11.62	11.46	11.51	11.51	+0.31%	3,534	0.33
Sep 01, 2026	11.54	11.54	11.45	11.47	11.47	-1.67%	4,598	0.43
Aug 31, 2026	11.81	11.81	11.66	11.67	11.67	-2.06%	3,485	0.32
Aug 28, 2026	11.91	11.93	11.84	11.91	11.91	+0.46%	3,723	0.34

AIR France KLM historical prices

AIR France KLM (AFR0) Historical Prices

Become an Expert with TipRanks Premium