Air FranceKLM (AF)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008 | -0.0959232613909 | 8.34 | 8.522 | 7.75 | 1550155 | 8.13082288 | DE |
| 4 | -0.134 | -1.58280179542 | 8.466 | 8.672 | 7.75 | 1645792 | 8.19250603 | DE |
| 12 | -1.738 | -17.2591857001 | 10.07 | 11.425 | 7.75 | 1494774 | 9.42123693 | DE |
| 26 | -3.912 | -31.9503430252 | 12.244 | 12.382 | 7.75 | 1663832 | 9.89872421 | DE |
| 52 | 6.788 | 439.637305699 | 1.544 | 14.53 | 1.365 | 2641902 | 6.81373425 | DE |
| 156 | 4.354 | 109.451985923 | 3.978 | 14.53 | 1.0715 | 7664525 | 2.4976304 | DE |
| 260 | -0.654 | -7.2779879813 | 8.986 | 14.53 | 1.0715 | 6504964 | 3.36028775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.332 | 0 | 0.00 | 8.31 | 8.522 | 8.268 | 1484907 |
| 1721925000 | 8.332 | 0.41 | 5.20 | 7.88 | 8.41 | 7.75 | 2820245 |
| 1721838600 | 7.92 | -0.01 | -0.10 | 7.942 | 8.108 | 7.906 | 1162392 |
| 1721752200 | 7.928 | -0.14 | -1.69 | 8 | 8.01 | 7.876 | 1396938 |
| 1721665800 | 8.064 | -0.11 | -1.35 | 8.1199999 | 8.146 | 8.002 | 1285095 |
| 1721406600 | 8.174 | -0.17 | -2.01 | 8.34 | 8.34 | 8.1199999 | 1086103 |
| 1721320200 | 8.342 | 0.04 | 0.46 | 8.364 | 8.516 | 8.2 | 1291369 |
| 1721233800 | 8.304 | 0.32 | 4.03 | 8 | 8.304 | 8 | 1697426 |
| 1721147400 | 7.982 | -0.05 | -0.60 | 8 | 8.0399999 | 7.83 | 1208754 |
| 1721061000 | 8.03 | -0.02 | -0.20 | 8.05 | 8.116 | 7.996 | 973768 |
| 1720801800 | 8.046 | -0.12 | -1.45 | 8.046 | 8.158 | 7.966 | 1998527 |
| 1720715400 | 8.164 | -0.1 | -1.16 | 8.352 | 8.39 | 8.09 | 1749643 |
| 1720629000 | 8.26 | -0.05 | -0.55 | 8.332 | 8.526 | 8.26 | 916268 |
| 1720542600 | 8.3059999 | -0.25 | -2.90 | 8.56 | 8.6 | 8.266 | 1170801 |
| 1720456200 | 8.554 | 0.2 | 2.35 | 8.36 | 8.672 | 8.3 | 1473635 |
| 1720197000 | 8.358 | 0.08 | 0.99 | 8.36 | 8.49 | 8.3 | 1387809 |
| 1720110600 | 8.276 | -0.08 | -1.00 | 8.302 | 8.434 | 8.176 | 1178460 |
| 1720024200 | 8.36 | 0.17 | 2.08 | 8.26 | 8.436 | 8.164 | 1696151 |
| 1719937800 | 8.19 | 0.09 | 1.11 | 8 | 8.24 | 7.92 | 1889244 |
| 1719851400 | 8.1 | -0.13 | -1.56 | 8.42 | 8.48 | 7.872 | 3490756 |
| 1719592200 | 8.228 | -0.36 | -4.17 | 8.466 | 8.466 | 7.988 | 4386497 |
| 1719505800 | 8.586 | -0.29 | -3.22 | 8.896 | 8.946 | 8.586 | 1694397 |
| 1719419400 | 8.872 | -0.36 | -3.94 | 9.25 | 9.266 | 8.858 | 2267490 |
| 1719333000 | 9.236 | -0.2 | -2.14 | 9.384 | 9.4 | 9.2 | 1123075 |
| 1719246600 | 9.438 | 0.09 | 0.92 | 9.38 | 9.5399999 | 9.336 | 822945 |
| 1718987400 | 9.352 | -0.18 | -1.91 | 9.522 | 9.522 | 9.352 | 1579198 |
| 1718901000 | 9.534 | -0.16 | -1.63 | 9.678 | 9.77 | 9.534 | 1289905 |
| 1718814600 | 9.692 | -0.05 | -0.47 | 9.738 | 9.82 | 9.662 | 677943 |
| 1718728200 | 9.738 | 0.26 | 2.79 | 9.8 | 9.89 | 9.628 | 1525386 |
| 1718641800 | 9.474 | -0.22 | -2.25 | 9.69 | 9.828 | 9.36 | 1582538 |
| 1718382600 | 9.692 | -0.34 | -3.42 | 9.95 | 9.954 | 9.566 | 2464767 |
| 1718296200 | 10.035 | -0.3 | -2.86 | 10.23 | 10.24 | 9.952 | 1278749 |
| 1718209800 | 10.33 | 0.28 | 2.79 | 10.025 | 10.47 | 10.02 | 931509 |
| 1718123400 | 10.05 | -0.21 | -2.05 | 10.26 | 10.345 | 10.05 | 818456 |
| 1718037000 | 10.26 | -0.19 | -1.82 | 10.35 | 10.365 | 10.2 | 898808 |
| 1717777800 | 10.45 | -0.18 | -1.65 | 10.67 | 10.74 | 10.405 | 1035581 |
| 1717691400 | 10.625 | -0.1 | -0.93 | 10.735 | 10.85 | 10.51 | 880477 |
| 1717605000 | 10.725 | 0 | 0.00 | 10.76 | 10.84 | 10.53 | 977015 |
| 1717518600 | 10.725 | -0.07 | -0.65 | 10.8 | 10.845 | 10.52 | 809622 |
| 1717432200 | 10.795 | 0.32 | 3.05 | 10.595 | 10.88 | 10.515 | 1601202 |
| 1717173000 | 10.475 | 0.23 | 2.20 | 10.29 | 10.525 | 10.16 | 1479000 |
| 1717086600 | 10.25 | 0.02 | 0.20 | 10.21 | 10.34 | 10.08 | 1068255 |
| 1717000200 | 10.23 | -0.38 | -3.54 | 10.45 | 10.46 | 10.21 | 1613727 |
| 1716913800 | 10.605 | 0.22 | 2.07 | 10.425 | 10.79 | 10.425 | 1617278 |
| 1716827400 | 10.39 | 0.01 | 0.05 | 10.39 | 10.495 | 10.36 | 565198 |
| 1716568200 | 10.385 | -0.04 | -0.38 | 10.38 | 10.45 | 10.3 | 1143096 |
| 1716481800 | 10.425 | -0.23 | -2.11 | 10.655 | 10.665 | 10.425 | 776163 |
| 1716395400 | 10.65 | 0.04 | 0.38 | 10.575 | 10.69 | 10.51 | 603883 |
| 1716309000 | 10.61 | -0.09 | -0.84 | 10.69 | 10.74 | 10.6 | 765625 |
| 1716222600 | 10.7 | 0.14 | 1.33 | 10.58 | 10.785 | 10.58 | 884675 |
| 1715963400 | 10.56 | -0.22 | -2.00 | 10.795 | 10.89 | 10.53 | 1316895 |
| 1715877000 | 10.775 | -0.17 | -1.51 | 10.89 | 10.955 | 10.71 | 1647901 |
| 1715790600 | 10.94 | -0.35 | -3.06 | 11.27 | 11.36 | 10.94 | 1922028 |
| 1715704200 | 11.285 | 0.35 | 3.15 | 10.94 | 11.425 | 10.94 | 2693937 |
| 1715617800 | 10.94 | 0.42 | 3.99 | 10.6 | 10.94 | 10.59 | 2023094 |
| 1715358600 | 10.52 | 0.17 | 1.64 | 10.395 | 10.715 | 10.39 | 1918018 |
| 1715272200 | 10.35 | -0.11 | -1.00 | 10.435 | 10.45 | 10.22 | 1385002 |
| 1715185800 | 10.455 | 0.47 | 4.72 | 9.968 | 10.485 | 9.95 | 3028851 |
| 1715099400 | 9.984 | -0.09 | -0.85 | 10.14 | 10.415 | 9.84 | 3481809 |
| 1715013000 | 10.07 | 0.1 | 1.00 | 9.99 | 10.145 | 9.966 | 816756 |
| 1714753800 | 9.97 | -0.02 | -0.16 | 10.07 | 10.22 | 9.958 | 1674326 |
| 1714667400 | 9.986 | 0.35 | 3.61 | 9.65 | 10.07 | 9.65 | 2236203 |
| 1714494600 | 9.638 | -0.43 | -4.29 | 9.614 | 9.82 | 9.548 | 2302272 |
| 1714408200 | 10.07 | 0.35 | 3.60 | 9.834 | 10.09 | 9.718 | 1988071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
