Air FranceKLM (AFR0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 9.382 | -0.22 | -2.27 | 9.56 | 9.602 | 9.334 | 16358 |
| 1718915160 | 9.6 | -0.05 | -0.56 | 9.664 | 9.728 | 9.5559999 | 5472 |
| 1718828820 | 9.654 | -0.11 | -1.17 | 9.728 | 9.8059999 | 9.6519999 | 7190 |
| 1718742360 | 9.768 | 0.26 | 2.71 | 9.58 | 9.89 | 9.5399999 | 9236 |
| 1718656020 | 9.51 | -0.26 | -2.62 | 9.7799999 | 9.824 | 9.36 | 21377 |
| 1718396820 | 9.766 | -0.39 | -3.83 | 10.135 | 10.175 | 9.566 | 24504 |
| 1718310420 | 10.154999 | -0.21 | -2.03 | 10.285 | 10.335 | 9.958 | 9490 |
| 1718224020 | 10.365 | 0.25 | 2.42 | 10.16 | 10.465 | 10.074999 | 13481 |
| 1718137620 | 10.119999 | -0.23 | -2.17 | 10.3 | 10.355 | 10.06 | 13984 |
| 1718051220 | 10.345 | -0.12 | -1.10 | 10.414999 | 10.465 | 10.21 | 22589 |
| 1717792020 | 10.46 | -0.17 | -1.55 | 10.6 | 10.695 | 10.404999 | 19322 |
| 1717705620 | 10.625 | -0.11 | -0.98 | 10.699999 | 10.775 | 10.52 | 10613 |
| 1717619220 | 10.73 | 0.04 | 0.37 | 10.715 | 10.775 | 10.529999 | 3925 |
| 1717532820 | 10.69 | -0.09 | -0.83 | 10.795 | 10.83 | 10.545 | 7376 |
| 1717446420 | 10.78 | 0.33 | 3.21 | 10.57 | 10.86 | 10.52 | 18724 |
| 1717187220 | 10.445 | 0.31 | 3.01 | 10.19 | 10.51 | 10.18 | 9741 |
| 1717100820 | 10.14 | -0.16 | -1.51 | 10.25 | 10.32 | 10.1 | 10560 |
| 1717014420 | 10.295 | -0.23 | -2.23 | 10.465 | 10.51 | 10.24 | 11193 |
| 1716928020 | 10.529999 | 0.11 | 1.06 | 10.44 | 10.75 | 10.435 | 8620 |
| 1716841560 | 10.42 | 0.05 | 0.53 | 10.365 | 10.49 | 10.36 | 2519 |
| 1716582420 | 10.365 | 0.02 | 0.14 | 10.355 | 10.435 | 10.31 | 8125 |
| 1716496020 | 10.35 | -0.41 | -3.81 | 10.725 | 10.795 | 10.1 | 15969 |
| 1716409620 | 10.76 | 0.13 | 1.18 | 10.595 | 10.76 | 10.515 | 3811 |
| 1716323160 | 10.635 | -0.03 | -0.28 | 10.68 | 10.735 | 10.585 | 28084 |
| 1716236760 | 10.664999 | 0.08 | 0.76 | 10.654999 | 10.765 | 10.61 | 7314 |
| 1715977620 | 10.585 | -0.21 | -1.90 | 10.82 | 10.835 | 10.529999 | 15799 |
| 1715891220 | 10.79 | -0.14 | -1.24 | 10.975 | 10.975 | 10.715 | 15203 |
| 1715804820 | 10.925 | -0.3 | -2.67 | 11.235 | 11.35 | 10.91 | 24438 |
| 1715718420 | 11.225 | 0.32 | 2.89 | 10.915 | 11.4 | 10.915 | 44721 |
| 1715631960 | 10.91 | 0.48 | 4.55 | 10.475 | 10.97 | 10.465 | 25823 |
| 1715372820 | 10.435 | 0.11 | 1.02 | 10.39 | 10.715 | 10.34 | 23128 |
| 1715286420 | 10.33 | -0.11 | -1.05 | 10.404999 | 10.44 | 10.235 | 2548 |
| 1715200020 | 10.44 | 0.44 | 4.40 | 9.996 | 10.485 | 9.956 | 25536 |
| 1715113620 | 10 | -0.15 | -1.43 | 10.145 | 10.4 | 9.9 | 39102 |
| 1715027220 | 10.145 | 0.18 | 1.82 | 9.964 | 10.145 | 9.942 | 24695 |
| 1714768020 | 9.964 | -0.07 | -0.66 | 10.039999 | 10.19 | 9.948 | 33071 |
| 1714681560 | 10.029999 | 0.36 | 3.70 | 9.63 | 10.039999 | 9.376 | 47787 |
| 1714508820 | 9.672 | -0.36 | -3.57 | 10.01 | 10.095 | 9.57 | 30298 |
| 1714422420 | 10.029999 | 0.26 | 2.62 | 9.8119999 | 10.095 | 9.72 | 12693 |
| 1714163220 | 9.7739999 | 0.03 | 0.31 | 9.75 | 10 | 9.704 | 6320 |
| 1714076820 | 9.744 | -0.25 | -2.52 | 9.916 | 10 | 9.658 | 18096 |
| 1713990420 | 9.996 | -0.02 | -0.19 | 10.039999 | 10.039999 | 9.85 | 5220 |
| 1713903960 | 10.015 | -0.09 | -0.84 | 10.15 | 10.185 | 9.948 | 11024 |
| 1713817560 | 10.1 | 0.16 | 1.57 | 9.9819999 | 10.25 | 9.9819999 | 24836 |
| 1713558420 | 9.944 | 0.1 | 0.97 | 9.6839999 | 10.02 | 9.56 | 18677 |
| 1713472020 | 9.848 | 0.35 | 3.73 | 9.5559999 | 9.9 | 9.5559999 | 40694 |
| 1713385620 | 9.494 | -0.01 | -0.15 | 9.4499999 | 9.65 | 9.378 | 16128 |
| 1713299220 | 9.5079999 | 0.21 | 2.26 | 9.26 | 9.532 | 9.05 | 32376 |
| 1713212820 | 9.298 | -0.16 | -1.69 | 9.534 | 9.678 | 9.212 | 66397 |
| 1712953620 | 9.458 | -0.46 | -4.64 | 9.968 | 10.06 | 9.436 | 50481 |
| 1712867220 | 9.9179999 | -0.37 | -3.62 | 10.26 | 10.31 | 9.766 | 21242 |
| 1712780760 | 10.289999 | 0.27 | 2.75 | 10.025 | 10.414999 | 9.944 | 39254 |
| 1712694360 | 10.015 | 0.01 | 0.10 | 10.025 | 10.22 | 9.9659999 | 19519 |
| 1712607960 | 10.005 | 0.3 | 3.10 | 9.558 | 10.045 | 9.558 | 16657 |
| 1712348820 | 9.704 | -0.09 | -0.94 | 9.836 | 9.836 | 9.554 | 29959 |
| 1712262360 | 9.7959999 | 0.05 | 0.55 | 9.7799999 | 9.9 | 9.634 | 25199 |
| 1712175960 | 9.742 | -0.29 | -2.87 | 9.9979999 | 9.9979999 | 9.472 | 53176 |
| 1712089560 | 10.029999 | -0.31 | -3.00 | 10.345 | 10.385 | 9.896 | 37637 |
| 1711661160 | 10.34 | 0.14 | 1.37 | 10.199999 | 10.4 | 10.16 | 10610 |
| 1711574820 | 10.199999 | 0.16 | 1.59 | 10.119999 | 10.24 | 10.06 | 25576 |
| 1711488360 | 10.039999 | 0.26 | 2.66 | 9.7899999 | 10.14 | 9.7899999 | 15002 |
| 1711401960 | 9.7799999 | 0.03 | 0.31 | 9.73 | 9.82 | 9.64 | 11714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
