Air France KLM

AIRF
🏛️ uk →
11.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.80 11.92 11.59 11.65 0.1M
2025-09-25 11.77 11.82 11.37 11.64 0.0M
2025-09-24 11.87 11.85 11.59 11.74 0.2M
2025-09-23 11.75 11.89 11.51 11.79 0.0M
2025-09-22 11.80 11.91 11.60 11.70 2.5M
2025-09-19 12.20 12.32 11.85 11.90 0.1M
2025-09-18 12.20 12.44 12.07 12.24 0.1M
2025-09-17 12.13 12.45 12.18 12.38 0.0M
2025-09-16 12.61 12.63 12.19 12.21 0.0M
2025-09-15 12.97 13.10 12.56 12.61 0.0M
2025-09-12 13.23 13.41 12.98 12.98 0.0M
2025-09-11 12.90 13.37 12.99 13.14 0.0M
2025-09-10 13.45 13.50 12.86 12.95 0.0M
2025-09-09 13.19 13.42 13.10 13.42 0.0M
2025-09-08 13.24 13.40 13.04 13.20 0.1M
2025-09-05 13.00 13.21 13.00 13.17 0.0M
2025-09-04 12.45 13.09 12.52 12.90 0.0M
2025-09-03 12.50 13.00 12.48 12.79 0.0M
2025-09-02 13.15 13.44 12.68 12.69 0.0M
2025-09-01 13.22 13.47 13.20 13.26 0.0M
2025-08-29 13.58 13.76 13.37 13.41 0.0M
2025-08-28 13.47 13.96 13.54 13.54 0.6M
2025-08-27 13.75 13.96 13.59 13.63 0.1M
2025-08-26 14.02 14.44 13.79 13.80 0.2M
2025-08-25 14.61 15.19 14.58 14.61 0.0M
2025-08-22 14.43 14.97 14.43 14.96 0.0M
2025-08-21 14.28 14.51 14.23 14.48 0.0M
2025-08-20 14.55 14.70 14.38 14.39 0.0M
2025-08-19 14.60 14.79 14.49 14.75 0.0M
2025-08-18 14.44 14.57 14.24 14.54 0.0M
2025-08-15 13.97 14.43 14.02 14.38 0.0M
2025-08-14 13.58 14.95 13.63 13.99 0.0M
2025-08-13 13.65 13.85 13.64 13.72 0.0M
2025-08-12 13.40 13.56 13.34 13.54 0.0M
2025-08-11 13.12 13.49 13.19 13.35 0.0M
2025-08-08 13.08 13.45 12.94 13.37 0.0M
2025-08-07 12.95 13.37 13.08 13.21 0.1M
2025-08-06 12.69 13.07 12.65 13.01 0.0M
2025-08-05 12.40 12.95 12.52 12.73 0.1M
2025-08-04 11.15 12.68 11.38 12.54 0.0M
2025-08-01 11.32 11.64 11.05 11.07 0.0M
2025-07-31 11.38 11.87 10.72 11.55 0.0M
2025-07-30 11.16 11.31 11.07 11.15 0.0M
2025-07-29 11.20 11.37 11.18 11.19 0.5M
2025-07-28 11.35 11.57 11.20 11.25 0.0M
2025-07-25 10.90 11.30 11.11 11.25 0.0M
2025-07-24 11.00 11.30 11.02 11.26 0.0M
2025-07-23 11.00 11.16 10.81 11.04 0.0M
2025-07-22 11.18 11.23 10.92 11.01 0.0M
2025-07-21 11.22 11.51 11.13 11.25 0.0M
2025-07-18 10.82 11.35 11.08 11.14 0.0M
2025-07-17 11.20 11.26 11.01 11.09 0.0M
2025-07-16 10.68 11.31 11.00 11.17 0.0M
2025-07-15 11.00 11.18 10.98 11.07 0.6M
2025-07-14 10.50 11.01 10.50 10.99 0.0M
2025-07-11 11.04 11.23 10.98 11.02 0.6M
2025-07-10 10.60 11.06 10.56 11.00 0.1M
2025-07-09 10.46 10.89 10.47 10.57 0.0M
2025-07-08 10.07 10.50 10.04 10.46 0.0M
2025-07-07 9.80 10.21 9.97 10.12 0.0M
2025-07-04 9.78 9.98 9.76 9.94 0.0M
2025-07-03 9.82 10.12 9.76 9.90 0.0M
2025-07-02 9.60 10.12 9.61 10.02 0.0M
2025-07-01 9.20 9.66 9.21 9.59 0.0M
2025-06-30 8.99 9.30 8.94 9.28 1.2M
2025-06-27 9.00 9.08 8.93 9.04 0.0M
2025-06-26 8.65 9.07 8.66 9.06 0.1M
2025-06-25 8.53 8.65 8.44 8.61 0.0M
2025-06-24 8.39 8.66 8.31 8.46 0.1M
2025-06-23 7.80 7.90 7.73 7.79 0.1M
2025-06-20 7.81 8.05 7.81 7.98 0.1M
2025-06-19 8.00 7.98 7.71 7.72 0.0M
2025-06-18 8.03 8.08 7.90 8.03 0.0M
2025-06-17 8.20 8.27 8.03 8.05 0.0M
2025-06-16 8.20 8.41 8.07 8.30 0.0M
2025-06-13 8.30 8.37 7.94 8.25 0.0M
2025-06-12 9.19 9.14 8.65 8.67 0.0M
2025-06-11 9.50 9.56 9.33 9.39 0.0M
2025-06-10 9.41 9.45 9.25 9.42 0.0M
2025-06-09 9.15 9.39 9.21 9.40 0.0M
2025-06-06 9.45 9.49 9.18 9.19 0.1M
2025-06-05 9.88 9.98 9.45 9.49 0.0M
2025-06-04 9.90 9.98 9.75 9.88 0.0M
2025-06-03 9.86 9.97 9.75 9.84 0.0M
2025-06-02 9.58 9.89 9.53 9.87 0.0M
2025-05-30 9.58 9.74 9.35 9.66 0.0M
2025-05-29 9.08 9.58 9.20 9.48 0.0M
2025-05-28 9.13 9.29 9.10 9.18 0.0M
2025-05-27 8.80 9.09 8.77 9.09 0.0M
2025-05-26 8.79 8.89 8.61 8.79 0.0M
2025-05-23 8.50 8.79 8.30 8.48 0.0M
2025-05-22 8.51 8.58 8.47 8.48 0.0M
2025-05-21 8.85 8.81 8.54 8.63 0.0M
2025-05-20 8.65 8.85 8.63 8.80 0.0M
2025-05-19 8.50 8.75 8.34 8.65 0.0M
2025-05-16 8.60 8.65 8.50 8.54 0.0M
2025-05-15 8.70 8.76 8.53 8.58 0.0M
2025-05-14 8.46 8.69 8.36 8.62 0.0M
2025-05-13 8.42 8.57 8.44 8.50 0.0M
2025-05-12 8.25 8.45 8.20 8.36 0.0M
2025-05-09 8.20 8.18 8.01 8.13 0.0M
2025-05-08 8.14 8.25 8.10 8.15 0.0M
2025-05-07 8.19 8.23 8.05 8.07 0.0M
2025-05-06 8.46 8.46 8.04 8.11 0.0M
2025-05-05 8.30 8.41 8.20 8.30 0.0M
2025-05-02 7.80 8.11 7.77 8.06 0.0M
2025-05-01 7.67 7.67 7.67 7.67 0.0M
2025-04-30 7.70 7.81 7.26 7.67 0.0M
2025-04-29 7.80 7.76 7.36 7.53 0.0M
2025-04-28 7.70 7.86 7.66 7.71 0.0M
2025-04-25 7.68 7.72 7.55 7.67 0.1M
2025-04-24 7.65 7.69 7.52 7.59 0.0M
2025-04-23 7.50 7.85 7.48 7.67 0.0M
2025-04-22 7.50 7.53 7.21 7.37 0.0M
2025-04-17 7.62 7.60 7.41 7.42 0.0M
2025-04-16 7.70 7.59 7.45 7.56 0.0M
2025-04-15 7.60 7.69 7.52 7.63 0.0M
2025-04-14 7.60 7.76 7.52 7.59 0.0M
2025-04-11 7.71 7.62 7.28 7.42 0.0M
2025-04-10 8.58 8.60 7.52 7.58 0.0M
2025-04-09 7.50 7.56 7.17 7.38 0.0M
2025-04-08 7.80 7.86 7.50 7.66 0.0M
2025-04-07 7.25 7.78 6.90 7.40 0.0M
2025-04-04 7.90 7.97 7.39 7.55 0.3M
2025-04-03 8.20 8.21 7.88 7.96 0.1M
2025-04-02 8.50 8.55 8.21 8.39 0.1M
2025-04-01 8.59 8.80 8.47 8.56 0.0M
2025-03-31 9.05 9.05 8.53 8.56 0.1M
2025-03-28 9.20 9.33 9.12 9.15 0.2M
2025-03-27 9.54 9.51 8.97 9.24 0.0M
2025-03-26 9.88 9.87 9.61 9.66 0.0M
2025-03-25 9.40 9.93 9.26 9.76 0.1M
2025-03-24 9.66 9.66 9.40 9.42 0.0M
2025-03-21 9.70 9.71 9.38 9.49 0.1M
2025-03-20 9.87 10.14 9.72 9.74 0.1M
2025-03-19 10.01 10.03 9.83 9.87 0.1M
2025-03-18 10.19 10.27 10.04 10.13 0.1M
2025-03-17 9.74 10.27 9.96 10.13 0.0M
2025-03-14 9.93 10.08 9.75 9.94 0.2M
2025-03-13 10.00 10.23 9.92 9.94 0.1M
2025-03-12 10.45 10.50 9.91 10.06 0.3M
2025-03-11 11.04 11.43 10.36 10.40 0.7M
2025-03-10 11.43 11.69 11.08 11.32 0.1M
2025-03-07 11.53 12.16 11.03 11.51 0.3M
2025-03-06 9.55 12.16 9.70 11.82 0.5M
2025-03-05 8.70 9.15 8.80 9.07 0.0M
2025-03-04 8.90 8.95 8.65 8.64 0.0M
2025-03-03 8.86 9.16 8.79 8.97 0.0M
2025-02-28 8.70 8.95 8.75 8.84 0.0M
2025-02-27 8.80 8.86 8.71 8.82 0.0M
2025-02-26 8.62 8.95 8.63 8.85 0.1M
2025-02-25 8.50 8.74 8.57 8.57 0.0M
2025-02-24 8.39 8.76 8.36 8.71 0.0M
2025-02-21 8.37 8.52 8.30 8.48 0.0M
2025-02-20 8.35 8.54 8.26 8.30 0.0M
2025-02-19 8.65 8.67 8.33 8.42 0.1M
2025-02-18 8.68 8.76 8.57 8.68 0.2M
2025-02-17 8.53 8.72 8.48 8.69 0.0M
2025-02-14 8.40 8.66 8.28 8.56 0.0M
2025-02-13 8.27 8.62 8.24 8.41 0.1M
2025-02-12 8.30 8.40 8.07 8.14 0.0M
2025-02-11 8.29 8.35 8.06 8.23 0.1M
2025-02-10 8.20 8.33 8.16 8.25 0.0M
2025-02-07 8.17 8.41 8.19 8.20 0.1M
2025-02-06 7.85 8.32 7.93 8.27 0.1M
2025-02-05 8.10 8.15 7.84 7.96 0.0M
2025-02-04 7.85 8.15 7.77 8.13 0.1M
2025-02-03 7.75 7.90 7.70 7.84 0.0M
2025-01-31 8.07 8.17 7.94 7.97 0.0M
2025-01-30 7.70 8.18 7.60 8.04 0.0M
2025-01-29 7.82 7.98 7.70 7.71 0.0M
2025-01-28 7.63 8.01 7.66 7.88 0.1M
2025-01-27 7.43 7.72 7.39 7.69 0.1M
2025-01-24 7.34 7.65 7.32 7.46 0.0M
2025-01-23 7.38 7.58 7.28 7.43 0.0M
2025-01-22 7.46 7.52 7.36 7.47 0.0M
2025-01-21 7.30 7.44 7.21 7.39 0.3M
2025-01-20 7.25 7.37 7.17 7.23 0.1M
2025-01-17 7.15 7.29 7.15 7.29 0.0M
2025-01-16 7.28 7.26 6.98 7.09 0.9M
2025-01-15 7.10 7.29 7.02 7.15 0.1M
2025-01-14 7.15 7.40 7.10 7.17 0.1M
2025-01-13 7.21 7.23 6.96 7.07 0.1M
2025-01-10 7.30 7.37 7.18 7.29 0.1M
2025-01-09 7.65 7.68 7.24 7.32 0.2M
2025-01-08 7.70 7.90 7.67 7.76 0.5M
2025-01-07 7.56 7.89 7.53 7.88 0.0M
2025-01-06 7.62 7.70 7.40 7.64 0.3M
2025-01-03 8.10 8.12 7.50 7.58 0.1M
2025-01-02 8.16 8.31 8.06 8.09 0.1M