Air FranceKLM (1AF)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -5.9686888454 | 10.22 | 10.22 | 9.39 | 12013 | 9.73796507 | DE |
| 4 | -0.96 | -9.08230842006 | 10.57 | 11.05 | 9.39 | 5498 | 10.07413861 | DE |
| 12 | -0.74 | -7.14975845411 | 10.35 | 11.4 | 9.094 | 8623 | 10.03065637 | DE |
| 26 | -4.286 | -30.843408175 | 13.896 | 14.2 | 9.094 | 9187 | 10.59244211 | DE |
| 52 | 7.83 | 439.887640449 | 1.78 | 14.3 | 1.368 | 26037 | 4.14851629 | DE |
| 156 | 5.175 | 116.685456595 | 4.435 | 14.3 | 1.0755 | 64785 | 2.5659842 | DE |
| 260 | 1.662 | 20.9109209864 | 7.948 | 14.3 | 1.0755 | 59283 | 3.22658404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 9.68 | -0.14 | -1.43 | 9.702 | 9.752 | 9.664 | 4192 |
| 1718726100 | 9.82 | 0.32 | 3.37 | 9.784 | 9.9 | 9.656 | 21092 |
| 1718639700 | 9.5 | -0.25 | -2.56 | 9.624 | 9.72 | 9.39 | 13693 |
| 1718380500 | 9.75 | -0.26 | -2.60 | 9.918 | 9.918 | 9.5719999 | 15253 |
| 1718294100 | 10.01 | -0.41 | -3.93 | 10.22 | 10.22 | 9.962 | 5836 |
| 1718207700 | 10.42 | 0.32 | 3.17 | 10.125 | 10.44 | 10.115 | 556 |
| 1718121300 | 10.1 | -0.13 | -1.27 | 10.25 | 10.25 | 10.1 | 940 |
| 1718034900 | 10.23 | -0.23 | -2.20 | 10.23 | 10.23 | 10.22 | 1375 |
| 1717775700 | 10.46 | -0.09 | -0.85 | 10.99 | 10.99 | 10.41 | 3054 |
| 1717689300 | 10.55 | -0.05 | -0.47 | 11.05 | 11.05 | 10.55 | 2682 |
| 1717602900 | 10.6 | -0.02 | -0.19 | 10.6 | 10.6 | 10.6 | 927 |
| 1717516500 | 10.62 | -0.17 | -1.58 | 10.62 | 10.63 | 10.58 | 7250 |
| 1717430100 | 10.79 | 0.35 | 3.35 | 10.62 | 10.87 | 10.6 | 3142 |
| 1717170900 | 10.44 | 0.34 | 3.37 | 10.35 | 10.505 | 10.35 | 1639 |
| 1717084500 | 10.1 | -0.16 | -1.56 | 10.295 | 10.295 | 10.1 | 505 |
| 1716998100 | 10.26 | -0.43 | -4.02 | 10.47 | 10.47 | 10.22 | 12627 |
| 1716911700 | 10.69 | 0.27 | 2.59 | 10.595 | 10.8 | 10.515 | 8433 |
| 1716825300 | 10.42 | -0.01 | -0.10 | 10.31 | 10.49 | 10.31 | 2375 |
| 1716566100 | 10.43 | -0.08 | -0.76 | 10.4 | 10.44 | 10.32 | 3380 |
| 1716479700 | 10.51 | -0.09 | -0.85 | 10.57 | 10.57 | 10.51 | 999 |
| 1716393300 | 10.6 | 0 | 0.00 | 10.595 | 10.6 | 10.54 | 511 |
| 1716306900 | 10.6 | -0.07 | -0.66 | 10.64 | 10.71 | 10.6 | 2596 |
| 1716220500 | 10.67 | 0.07 | 0.66 | 10.485 | 10.715 | 10.485 | 4793 |
| 1715961300 | 10.6 | -0.19 | -1.76 | 10.79 | 10.79 | 10.6 | 3760 |
| 1715874900 | 10.79 | -0.19 | -1.73 | 10.765 | 10.89 | 10.76 | 3132 |
| 1715788500 | 10.98 | -0.31 | -2.75 | 11.175 | 11.175 | 10.97 | 6700 |
| 1715702100 | 11.29 | 0.37 | 3.39 | 10.86 | 11.4 | 10.86 | 13002 |
| 1715615700 | 10.92 | 0.4 | 3.75 | 10.66 | 10.92 | 10.62 | 7839 |
| 1715356500 | 10.525 | 0.27 | 2.58 | 10.44 | 10.7 | 10.44 | 10160 |
| 1715270100 | 10.26 | -0.13 | -1.25 | 10.3 | 10.35 | 10.215 | 8284 |
| 1715183700 | 10.39 | 0.38 | 3.74 | 10.34 | 10.47 | 10.275 | 16661 |
| 1715097300 | 10.015 | 0 | 0.00 | 10.3 | 10.4 | 9.92 | 30534 |
| 1715010900 | 10.015 | -0.09 | -0.84 | 10.06 | 10.1 | 10.01 | 2322 |
| 1714751700 | 10.1 | 0.08 | 0.80 | 10.075 | 10.2 | 10.045 | 9959 |
| 1714665300 | 10.02 | 0.44 | 4.59 | 9.676 | 10.06 | 9.676 | 13647 |
| 1714492500 | 9.58 | -0.52 | -5.15 | 9.656 | 9.754 | 9.56 | 14025 |
| 1714406100 | 10.1 | 0.34 | 3.48 | 9.72 | 10.1 | 9.72 | 3700 |
| 1714146900 | 9.76 | 0.08 | 0.83 | 9.844 | 10.035 | 9.74 | 8505 |
| 1714060500 | 9.68 | -0.2 | -2.02 | 10.01 | 10.01 | 9.68 | 3150 |
| 1713974100 | 9.88 | -0.08 | -0.80 | 10.085 | 10.105 | 9.88 | 16771 |
| 1713887700 | 9.96 | -0.15 | -1.48 | 10.035 | 10.09 | 9.96 | 6742 |
| 1713801300 | 10.11 | 0.16 | 1.61 | 10.215 | 10.22 | 10.085 | 7033 |
| 1713542100 | 9.95 | 0.15 | 1.53 | 9.584 | 10.02 | 9.56 | 13569 |
| 1713455700 | 9.8 | 0.26 | 2.73 | 9.65 | 9.91 | 9.65 | 12242 |
| 1713369300 | 9.5399999 | 0.22 | 2.32 | 9.5 | 9.6 | 9.5 | 9015 |
| 1713282900 | 9.324 | 0.06 | 0.69 | 9.094 | 9.324 | 9.094 | 5044 |
| 1713196500 | 9.26 | -0.22 | -2.32 | 9.518 | 9.63 | 9.18 | 23835 |
| 1712937300 | 9.48 | -0.42 | -4.20 | 10.02 | 10.06 | 9.434 | 20663 |
| 1712850900 | 9.896 | -0.33 | -3.22 | 10.045 | 10.06 | 9.85 | 6652 |
| 1712764500 | 10.225 | 0.09 | 0.94 | 10.13 | 10.38 | 10.085 | 18535 |
| 1712678100 | 10.13 | 0.13 | 1.30 | 10.1 | 10.22 | 10 | 8892 |
| 1712591700 | 10 | 0.37 | 3.89 | 9.676 | 10 | 9.676 | 6730 |
| 1712332500 | 9.626 | -0.21 | -2.14 | 9.622 | 9.676 | 9.584 | 6758 |
| 1712246100 | 9.836 | 0.06 | 0.57 | 9.6519999 | 9.856 | 9.6519999 | 17512 |
| 1712159700 | 9.78 | -0.2 | -2.04 | 9.954 | 9.954 | 9.5 | 15751 |
| 1712073300 | 9.984 | -0.34 | -3.26 | 10.41 | 10.41 | 9.9019999 | 8978 |
| 1711644900 | 10.32 | 0.14 | 1.36 | 10.35 | 10.388 | 10.278 | 13532 |
| 1711558500 | 10.182 | 0.1 | 0.95 | 10.256 | 10.256 | 10.07 | 6331 |
| 1711472100 | 10.086 | 0.39 | 3.98 | 9.812 | 10.1 | 9.812 | 7630 |
| 1711385700 | 9.7 | -0.06 | -0.66 | 9.736 | 9.736 | 9.624 | 2202 |
| 1711126500 | 9.764 | 0.02 | 0.17 | 9.76 | 9.779 | 9.7 | 3310 |
| 1711040100 | 9.747 | 0.25 | 2.60 | 9.619 | 9.804 | 9.619 | 5256 |
| 1710953700 | 9.5 | 0.01 | 0.15 | 9.466 | 9.5 | 9.442 | 4936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
