Air France-KLM SA (AF.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 45 out of 100 (momentum 44 · quality 43 · valuation 92), as of 2026-11-03.
Signal: Downtrend stack — Trades -2.8% vs the 50-day and -2.8% vs the 200-day average, 24.6% below the 52-week high and +30% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Air France-KLM SA trades 2.8% below its 50-day and 2.8% below its 200-day moving average. (as of 2026-11-02)

Air France-KLM operates passenger and cargo flights under the Air France, KLM and Transavia brands, and also sells airframe and engine maintenance and component support to other carriers. It organises itself into Network, Maintenance, Transavia and Other segments, flying across Europe, Africa, the Americas, the Middle East and Asia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AF.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	10.46	10.94	10.46	10.88	+4.82%	1,321,873
2026-10-30	10.54	10.54	10.36	10.38	-1.24%	440,913
2026-10-29	10.29	10.56	10.29	10.51	+2.19%	594,631
2026-10-28	10.45	10.46	10.24	10.29	-0.82%	505,040
2026-10-27	10.28	10.42	10.17	10.37	+1.17%	729,902
2026-10-26	10.07	10.43	10.06	10.25	+2.99%	1,237,192
2026-10-23	10.20	10.29	9.90	9.95	-3.14%	1,179,338
2026-10-22	10.32	10.45	10.22	10.28	-2.79%	627,689
2026-10-21	10.44	10.58	10.29	10.57	+1.00%	486,800
2026-10-20	10.21	10.69	10.05	10.46	+1.26%	1,103,245
2026-10-19	10.38	10.41	10.15	10.34	-1.81%	1,191,252
2026-10-16	10.60	10.61	10.43	10.53	-0.09%	809,723
2026-10-15	10.39	10.71	10.38	10.54	+1.20%	683,581
2026-10-14	10.65	10.65	10.39	10.41	-1.70%	1,187,009
2026-10-13	10.76	10.82	10.53	10.59	-0.24%	675,062
2026-10-12	10.70	10.74	10.55	10.62	-0.23%	882,518
2026-10-09	11.05	11.10	10.63	10.64	-2.65%	1,136,646
2026-10-08	11.02	11.05	10.72	10.93	-2.37%	1,294,743
2026-10-07	11.33	11.43	11.03	11.20	-2.74%	993,122
2026-10-06	11.27	11.51	11.20	11.51	+2.58%	754,511
2026-10-05	11.30	11.34	11.06	11.22	-1.10%	823,121
2026-10-02	11.46	11.63	11.31	11.35	+0.00%	847,834
2026-10-01	11.68	11.81	11.31	11.35	-2.49%	978,113
2026-09-30	11.88	11.96	11.63	11.63	-1.44%	463,949
2026-09-29	11.60	11.97	11.57	11.80	+1.33%	667,957
2026-09-28	11.87	11.88	11.61	11.65	-0.47%	692,529
2026-09-25	11.71	11.94	11.66	11.71	+2.05%	1,006,811
2026-09-24	11.49	11.63	11.40	11.47	-1.50%	745,274
2026-09-23	12.20	12.25	11.44	11.64	-3.84%	1,559,921
2026-09-22	11.46	12.27	11.38	12.11	+5.58%	1,706,318
2026-09-21	11.54	11.59	11.34	11.47	+0.31%	605,901
2026-09-18	11.45	11.57	11.35	11.44	-0.22%	768,308
2026-09-17	11.55	11.61	11.31	11.46	+0.35%	656,385
2026-09-16	11.32	11.49	11.19	11.42	+1.42%	689,125
2026-09-15	11.45	11.52	11.26	11.26	-1.40%	642,254
2026-09-14	11.32	11.48	11.24	11.42	-1.85%	919,552
2026-09-11	11.69	11.79	11.52	11.63	+0.43%	498,703
2026-09-10	11.60	11.76	11.48	11.59	+0.00%	713,187
2026-09-09	11.65	11.70	11.54	11.59	-1.66%	698,656
2026-09-08	11.52	11.78	11.38	11.78	+1.55%	880,243
2026-09-07	11.65	11.73	11.53	11.60	-1.02%	335,878
2026-09-04	11.61	11.81	11.52	11.72	+1.91%	570,381
2026-09-03	11.49	11.80	11.45	11.50	+0.04%	549,356
2026-09-02	11.32	11.63	11.29	11.49	+0.52%	844,746
2026-09-01	11.62	11.75	11.44	11.44	-1.55%	920,804
2026-08-31	11.68	11.83	11.62	11.62	-2.44%	1,027,247
2026-08-28	12.00	12.01	11.82	11.90	+0.29%	422,570
2026-08-27	12.23	12.24	11.87	11.87	-2.86%	868,820
2026-08-26	12.20	12.44	12.20	12.22	+1.28%	647,507
2026-08-25	11.82	12.27	11.82	12.06	+3.78%	1,459,875
2026-08-24	11.46	11.63	11.40	11.63	+1.09%	1,476,849
2026-08-21	11.38	11.55	11.27	11.50	+1.05%	1,095,651
2026-08-20	11.69	11.78	11.37	11.38	-3.19%	1,115,227
2026-08-19	11.81	11.94	11.70	11.76	-0.59%	811,936
2026-08-18	11.91	12.01	11.82	11.82	-1.50%	1,068,496
2026-08-17	12.15	12.27	12.01	12.01	-1.60%	582,113
2026-08-14	12.26	12.30	12.10	12.20	-0.45%	459,506
2026-08-13	12.34	12.44	12.19	12.26	-0.65%	582,804
2026-08-12	12.29	12.48	12.23	12.34	+0.37%	495,435
2026-08-11	12.13	12.43	12.06	12.29	+1.07%	749,292
2026-08-10	12.57	12.60	12.16	12.16	-2.80%	988,388
2026-08-07	12.77	12.80	12.51	12.51	-2.95%	715,246
2026-08-06	12.88	13.05	12.71	12.89	+0.00%	913,628
2026-08-05	12.80	12.97	12.75	12.89	+2.59%	1,138,747
2026-08-04	12.26	12.61	12.00	12.56	+0.96%	1,434,143
2026-08-03	12.51	12.81	12.40	12.45	+3.62%	1,417,272
2026-07-31	12.20	12.39	12.01	12.01	-2.63%	1,317,292
2026-07-30	11.69	12.34	11.65	12.34	+4.18%	1,630,102
2026-07-29	12.17	12.21	11.71	11.84	-2.27%	1,273,109
2026-07-28	12.05	12.21	12.03	12.12	+1.89%	682,701
2026-07-27	12.24	12.46	11.89	11.89	+1.32%	1,334,732
2026-07-24	11.24	11.73	11.18	11.73	+4.45%	1,158,251
2026-07-23	11.55	11.56	11.18	11.23	-3.40%	1,102,020
2026-07-22	11.99	12.04	11.57	11.63	-3.28%	1,388,613
2026-07-21	11.95	12.09	11.88	12.03	+0.04%	591,267
2026-07-20	12.15	12.31	11.91	12.02	-3.14%	1,458,948
2026-07-17	12.70	12.72	12.33	12.41	-3.76%	1,112,937
2026-07-16	13.09	13.09	12.72	12.89	-1.41%	639,398
2026-07-15	12.83	13.08	12.69	13.08	+1.95%	876,381
2026-07-14	12.68	12.86	12.34	12.83	-0.47%	1,235,240
2026-07-13	12.93	13.16	12.80	12.89	-3.30%	845,199
2026-07-10	13.10	13.59	13.08	13.33	+1.91%	1,127,533
2026-07-09	12.97	13.08	12.57	13.08	+1.87%	1,123,491
2026-07-08	13.47	13.56	12.77	12.84	-6.55%	2,023,514
2026-07-07	14.00	14.43	13.71	13.74	+2.50%	2,078,853
2026-07-06	13.39	13.50	13.23	13.40	+0.07%	624,307
2026-07-03	13.45	13.45	13.26	13.39	-0.37%	582,642
2026-07-02	13.16	13.45	13.10	13.45	+1.74%	1,064,114
2026-07-01	13.55	13.61	13.09	13.21	-3.33%	1,279,483
2026-06-30	13.60	13.71	13.34	13.67	+0.96%	1,161,955
2026-06-29	13.90	13.90	13.49	13.54	-3.15%	1,066,629
2026-06-26	13.72	13.99	13.61	13.98	+0.87%	1,114,177
2026-06-25	13.59	13.99	13.53	13.86	+2.33%	1,782,510
2026-06-24	12.64	13.54	12.64	13.54	+8.14%	3,319,201
2026-06-23	12.32	12.66	12.23	12.53	+0.72%	880,479
2026-06-22	12.43	12.55	12.25	12.44	-0.16%	914,620
2026-06-19	12.47	12.72	12.38	12.46	-0.99%	1,738,471
2026-06-18	12.00	12.59	11.99	12.58	+4.57%	2,018,126
2026-06-17	12.30	12.39	11.81	12.03	-2.20%	1,102,625
2026-06-16	12.31	12.45	12.19	12.30	+0.33%	980,465
2026-06-15	12.54	12.63	12.14	12.26	+3.42%	2,638,504
2026-06-12	11.47	12.05	11.43	11.86	+8.36%	3,978,004
2026-06-11	10.98	11.14	10.85	10.94	-0.68%	1,366,716
2026-06-10	11.25	11.27	10.94	11.02	-0.94%	1,390,924
2026-06-09	11.12	11.46	10.99	11.12	+0.18%	1,272,959
2026-06-08	11.01	11.27	10.88	11.10	-1.99%	1,381,593
2026-06-05	11.13	11.38	11.09	11.32	-1.22%	1,598,238
2026-06-04	11.40	11.68	11.36	11.46	+0.57%	1,076,278
2026-06-03	11.31	11.52	11.19	11.40	-0.13%	1,081,633
2026-06-02	11.55	11.78	11.41	11.41	-0.65%	1,129,081
2026-06-01	11.59	11.77	11.29	11.49	-2.09%	1,857,870
2026-05-29	11.70	11.89	11.64	11.73	+2.00%	2,107,065
2026-05-28	11.35	11.63	11.19	11.51	+0.39%	1,415,928
2026-05-27	11.18	11.64	11.15	11.46	+3.15%	2,385,480
2026-05-26	11.01	11.21	10.91	11.11	+1.97%	2,422,100
2026-05-25	10.79	11.37	10.79	10.89	+6.24%	3,985,246
2026-05-22	10.30	10.38	10.10	10.26	+1.64%	1,688,404
2026-05-21	10.25	10.43	10.04	10.09	-0.98%	1,538,376
2026-05-20	9.86	10.42	9.80	10.19	+3.16%	2,189,593
2026-05-19	10.15	10.19	9.87	9.88	-1.12%	1,252,404
2026-05-18	9.80	10.23	9.64	9.99	-0.04%	2,085,759
2026-05-15	9.98	10.02	9.83	9.99	-1.25%	1,636,914
2026-05-14	10.32	10.33	9.98	10.12	-0.83%	1,463,133
2026-05-13	10.20	10.30	9.98	10.21	+0.59%	1,477,538
2026-05-12	10.05	10.31	9.98	10.14	-0.10%	1,581,741
2026-05-11	10.11	10.23	10.01	10.15	-0.54%	1,752,559
2026-05-08	10.37	10.41	10.19	10.21	-3.86%	2,401,064
2026-05-07	10.30	10.77	10.30	10.62	+3.06%	3,587,679
2026-05-06	9.65	10.42	9.61	10.30	+9.56%	6,963,056
2026-05-05	8.94	9.41	8.90	9.41	+4.51%	3,284,401
2026-05-04	9.04	9.09	8.77	9.00	-0.64%	2,344,601
2026-04-30	8.68	9.16	8.62	9.06	+3.80%	4,041,928
2026-04-29	8.91	8.94	8.72	8.73	-2.28%	2,548,426
2026-04-28	9.02	9.08	8.87	8.93	-1.19%	2,621,978
2026-04-27	9.30	9.30	9.02	9.04	-1.97%	2,257,410
2026-04-24	9.46	9.49	9.18	9.22	-3.80%	2,603,596
2026-04-23	9.60	9.67	9.44	9.58	-1.52%	1,725,522
2026-04-22	9.97	10.04	9.66	9.73	-1.66%	1,901,004
2026-04-21	10.20	10.24	9.87	9.90	-3.50%	2,488,680
2026-04-20	10.10	10.29	10.09	10.26	-2.61%	2,301,313
2026-04-17	9.89	10.71	9.84	10.53	+7.41%	5,585,463
2026-04-16	10.22	10.34	9.80	9.80	-4.07%	2,413,896
2026-04-15	10.15	10.28	10.04	10.22	+0.99%	1,613,691
2026-04-14	9.77	10.16	9.75	10.12	+5.00%	3,087,597
2026-04-13	9.80	9.82	9.43	9.64	-4.15%	3,332,597
2026-04-10	9.93	10.27	9.83	10.05	+2.33%	2,344,056
2026-04-09	9.75	9.91	9.66	9.83	-0.55%	2,060,825
2026-04-08	9.93	10.27	9.88	9.88	+11.26%	8,077,324
2026-04-07	9.02	9.07	8.76	8.88	-0.96%	2,058,201
2026-04-02	8.85	9.11	8.78	8.97	-3.82%	2,969,972
2026-04-01	9.30	9.47	9.05	9.32	+8.93%	4,045,321
2026-03-31	8.58	8.76	8.51	8.56	-0.67%	1,678,924
2026-03-30	8.58	8.76	8.50	8.62	-1.49%	1,978,593
2026-03-27	9.08	9.08	8.73	8.75	-4.29%	2,274,282
2026-03-26	9.06	9.20	9.00	9.14	-0.57%	1,429,574
2026-03-25	9.37	9.39	9.10	9.19	+2.25%	2,183,956
2026-03-24	9.21	9.24	8.86	8.99	-3.02%	2,847,835
2026-03-23	8.60	9.52	8.37	9.27	+3.90%	5,035,401
2026-03-20	9.28	9.37	8.81	8.92	-1.98%	2,691,383
2026-03-19	9.43	9.43	9.04	9.10	-6.19%	3,172,106
2026-03-18	9.94	9.99	9.64	9.70	+0.06%	1,466,216
2026-03-17	9.50	9.93	9.46	9.69	+1.13%	1,712,181
2026-03-16	9.58	9.75	9.39	9.59	+0.15%	1,806,135
2026-03-13	9.68	9.73	9.49	9.57	-3.12%	2,423,088
2026-03-12	9.98	9.98	9.79	9.88	-2.27%	1,867,654
2026-03-11	9.95	10.12	9.79	10.11	+1.00%	2,532,434
2026-03-10	10.36	10.42	9.95	10.01	+3.20%	2,557,584
2026-03-09	9.67	9.84	9.51	9.70	-3.87%	3,183,728
2026-03-06	10.30	10.44	9.86	10.09	-0.79%	3,117,323
2026-03-05	10.29	10.63	10.07	10.17	-2.40%	3,161,274
2026-03-04	10.35	10.72	10.06	10.42	+1.61%	3,797,972
2026-03-03	11.00	11.02	10.03	10.26	-7.94%	4,718,541
2026-03-02	11.19	11.55	11.05	11.14	-9.43%	4,875,979
2026-02-27	13.09	13.24	12.22	12.30	-6.39%	3,050,029
2026-02-26	12.88	13.31	12.66	13.14	+2.10%	1,952,022
2026-02-25	12.88	13.02	12.76	12.87	+1.22%	908,056
2026-02-24	12.90	13.00	12.64	12.71	-3.23%	1,840,332
2026-02-23	12.75	13.18	12.60	13.14	+4.53%	1,914,908
2026-02-20	13.00	13.24	12.28	12.57	-3.16%	2,334,974
2026-02-19	12.28	13.45	11.89	12.98	+11.75%	7,553,023
2026-02-18	12.10	12.12	11.18	11.62	-3.33%	2,515,267
2026-02-17	11.90	12.04	11.64	12.02	+0.84%	1,150,962
2026-02-16	11.88	11.98	11.79	11.91	+1.53%	686,839
2026-02-13	11.75	11.91	11.66	11.73	-0.47%	734,012
2026-02-12	11.96	12.03	11.71	11.79	-1.42%	819,621
2026-02-11	12.04	12.13	11.91	11.96	-1.60%	998,455
2026-02-10	12.49	12.60	12.07	12.15	-2.37%	1,474,301
2026-02-09	12.00	12.49	12.00	12.45	+3.28%	1,634,788
2026-02-06	11.70	12.18	11.68	12.05	+4.10%	3,820,231
2026-02-05	11.44	11.74	11.44	11.58	+1.14%	1,314,661
2026-02-04	11.40	11.54	11.29	11.45	+0.17%	1,007,069
2026-02-03	11.43	11.47	11.29	11.43	+1.02%	1,016,285
2026-02-02	10.94	11.40	10.90	11.31	+4.67%	2,092,835
2026-01-30	10.75	10.95	10.62	10.81	+2.08%	1,583,894
2026-01-29	10.69	10.73	10.48	10.59	-0.09%	1,056,621
2026-01-28	10.32	10.71	10.27	10.60	+1.73%	1,220,470
2026-01-27	10.53	10.54	10.35	10.42	-0.71%	1,281,084
2026-01-26	10.65	10.68	10.40	10.49	-1.78%	1,185,635
2026-01-23	11.01	11.05	10.43	10.69	-3.22%	3,097,696
2026-01-22	10.97	11.26	10.95	11.04	+2.75%	1,878,014
2026-01-21	10.68	10.98	10.68	10.74	+1.51%	1,267,046
2026-01-20	10.63	10.71	10.51	10.59	+0.05%	930,221
2026-01-19	10.49	10.63	10.41	10.58	-2.13%	1,650,114
2026-01-16	11.10	11.14	10.81	10.81	-1.41%	816,017
2026-01-15	10.76	11.06	10.72	10.96	+2.57%	1,636,462
2026-01-14	10.89	11.00	10.65	10.69	-5.15%	3,350,648
2026-01-13	11.35	11.59	11.21	11.27	+0.22%	1,861,297
2026-01-12	11.30	11.38	11.07	11.24	-1.01%	1,150,676
2026-01-09	11.90	11.90	11.31	11.36	-4.30%	2,122,527
2026-01-08	12.06	12.12	11.79	11.87	-1.49%	1,349,378
2026-01-07	12.37	12.56	12.02	12.05	-0.70%	1,465,381
2026-01-06	12.00	12.27	11.98	12.13	+2.06%	1,690,165
2026-01-05	12.30	12.32	11.55	11.89	-3.14%	3,132,532
2026-01-02	11.64	12.36	11.59	12.28	+6.14%	1,731,307
2025-12-31	11.36	11.63	11.34	11.56	+1.09%	392,536
2025-12-30	11.35	11.48	11.27	11.44	+0.57%	671,337
2025-12-29	11.32	11.42	11.20	11.38	+0.57%	812,782
2025-12-24	11.34	11.40	11.28	11.31	-0.22%	330,839
2025-12-23	11.65	11.70	11.34	11.34	-2.45%	844,601
2025-12-22	11.74	11.74	11.49	11.62	-0.39%	779,589
2025-12-19	11.81	11.89	11.63	11.66	-0.93%	1,118,982
2025-12-18	11.60	11.81	11.53	11.78	+1.07%	757,080
2025-12-17	11.87	11.87	11.51	11.65	-2.10%	1,476,244
2025-12-16	11.30	12.00	11.28	11.90	+5.08%	3,066,717
2025-12-15	11.12	11.37	11.11	11.32	+1.89%	1,309,370
2025-12-12	10.84	11.19	10.82	11.12	+3.98%	2,594,870
2025-12-11	10.16	10.69	10.15	10.69	+5.63%	2,850,347
2025-12-10	10.44	10.54	10.12	10.12	-2.93%	1,704,177
2025-12-09	10.83	10.83	9.98	10.43	-6.96%	5,361,142
2025-12-08	11.00	11.30	10.99	11.21	+1.96%	1,476,926
2025-12-05	11.00	11.02	10.81	10.99	+0.46%	1,037,154
2025-12-04	11.10	11.21	10.86	10.94	-1.17%	1,124,616
2025-12-03	11.15	11.27	10.99	11.07	-0.85%	1,048,241
2025-12-02	11.23	11.29	11.06	11.16	-1.63%	1,686,379
2025-12-01	10.89	11.52	10.82	11.35	+7.58%	2,967,392
2025-11-28	10.58	10.63	10.50	10.55	-0.52%	690,549
2025-11-27	10.75	10.80	10.57	10.61	-0.89%	737,112
2025-11-26	10.64	10.78	10.51	10.70	+0.99%	1,685,394
2025-11-25	10.50	10.63	10.20	10.60	+1.05%	1,780,851
2025-11-24	10.23	10.63	10.23	10.48	+2.54%	2,346,393
2025-11-21	9.50	10.22	9.46	10.22	+6.44%	3,486,040
2025-11-20	9.61	9.67	9.40	9.61	+0.88%	1,159,508
2025-11-19	9.25	9.62	9.19	9.52	+2.85%	1,484,039
2025-11-18	9.19	9.32	9.14	9.26	-1.36%	1,507,365
2025-11-17	9.68	9.69	9.36	9.39	-2.90%	1,444,882
2025-11-14	9.75	9.88	9.62	9.67	-2.05%	1,183,462
2025-11-13	9.66	10.09	9.66	9.87	+2.43%	1,857,715
2025-11-12	9.67	9.77	9.56	9.63	+0.38%	1,464,531
2025-11-11	9.53	9.74	9.51	9.60	-1.19%	1,543,465
2025-11-10	9.89	10.15	9.71	9.71	+0.91%	2,330,420

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+24.90%). Worst month: Mar (-13.82%). Based on 2 years of daily data (2025–2026).

Jan-6.49%
Feb+10.41%
Mar-13.82%
Apr-6.52%
May+24.90%
Jun+6.43%
Jul+5.83%
Aug+6.98%
Sep-6.06%
Oct-3.62%
Nov-12.59%
Dec+1.89%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Air France-KLM SA's (AF.PA) latest close?

10.88 on 2026-11-02, from the Closelook data lake's daily price record.

What is AF.PA's 52-week high and low?

14.43 high and 8.37 low over the trailing 52 weeks, as of 2026-11-02.

What is Air France-KLM SA's strongest and weakest month historically?

Historically, AF.PA's strongest calendar month has been May (average +24.90%) and its weakest Mar (average -13.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Air France-KLM SA's Closelooknet score?

45 out of 100 (momentum 44 · quality 43 · valuation 92), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AF.PA?

Downtrend stack: Trades -2.8% vs the 50-day and -2.8% vs the 200-day average, 24.6% below the 52-week high and +30% off the 52-week low; a death cross printed 1 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is AF.PA above its 50-day and 200-day moving averages?

Air France-KLM SA trades 2.8% below its 50-day and 2.8% below its 200-day moving average (3.0% above its 20-day). As of 2026-11-02.