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 | 0.15 | 1.82260024301 | 8.23 | 8.5 | 7.78 | 20595 | 8.0953951 | DE |
| 4 | -0.222 | -2.58079516392 | 8.602 | 8.666 | 7.78 | 16438 | 8.21739487 | DE |
| 12 | -1.695 | -16.82382134 | 10.075 | 11.4 | 7.78 | 10370 | 9.06518459 | DE |
| 26 | -3.766 | -31.0060925408 | 12.146 | 12.406 | 7.78 | 10893 | 9.75722365 | DE |
| 52 | 6.83 | 440.64516129 | 1.55 | 14.3 | 1.368 | 16325 | 6.2773918 | DE |
| 156 | 4.383 | 109.657242932 | 3.997 | 14.3 | 1.0755 | 62670 | 2.55107639 | DE |
| 260 | -0.504 | -5.67312021612 | 8.884 | 14.3 | 1.0755 | 58761 | 3.2448593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 8.38 | 0.06 | 0.77 | 8.328 | 8.5 | 8.31 | 6601 |
| 1721922900 | 8.316 | 0.4 | 5.00 | 7.82 | 8.376 | 7.78 | 37451 |
| 1721836500 | 7.92 | -0.03 | -0.40 | 7.98 | 8.092 | 7.92 | 23455 |
| 1721750100 | 7.952 | -0.18 | -2.19 | 8.042 | 8.042 | 7.88 | 32986 |
| 1721663700 | 8.13 | -0.05 | -0.66 | 8.16 | 8.16 | 8.01 | 4125 |
| 1721404500 | 8.184 | -0.27 | -3.22 | 8.23 | 8.278 | 8.18 | 4958 |
| 1721318100 | 8.456 | 0.18 | 2.15 | 8.236 | 8.52 | 8.206 | 9028 |
| 1721231700 | 8.278 | 0.31 | 3.84 | 8.042 | 8.292 | 8.042 | 15624 |
| 1721145300 | 7.972 | -0.07 | -0.85 | 8.02 | 8.02 | 7.85 | 10937 |
| 1721058900 | 8.0399999 | -0.07 | -0.86 | 8.02 | 8.098 | 8.006 | 12979 |
| 1720799700 | 8.11 | -0.09 | -1.05 | 8.064 | 8.112 | 8 | 20167 |
| 1720713300 | 8.196 | -0.21 | -2.48 | 8.36 | 8.384 | 8.15 | 11838 |
| 1720626900 | 8.404 | 0.08 | 1.01 | 8.328 | 8.494 | 8.3 | 11921 |
| 1720540500 | 8.32 | -0.2 | -2.35 | 8.584 | 8.584 | 8.28 | 5678 |
| 1720454100 | 8.52 | 0.12 | 1.45 | 8.434 | 8.666 | 8.356 | 9539 |
| 1720194900 | 8.398 | 0.1 | 1.25 | 8.31 | 8.492 | 8.31 | 4116 |
| 1720108500 | 8.294 | -0.14 | -1.68 | 8.364 | 8.41 | 8.2 | 26875 |
| 1720022100 | 8.436 | 0.23 | 2.75 | 8.25 | 8.446 | 8.25 | 29479 |
| 1719935700 | 8.21 | 0.02 | 0.24 | 8.028 | 8.21 | 7.964 | 5997 |
| 1719849300 | 8.19 | -0.11 | -1.33 | 8.45 | 8.45 | 7.91 | 20834 |
| 1719590100 | 8.3 | -0.33 | -3.82 | 8.602 | 8.602 | 7.942 | 30777 |
| 1719503700 | 8.63 | -0.26 | -2.97 | 8.916 | 8.916 | 8.6199999 | 10224 |
| 1719417300 | 8.894 | -0.39 | -4.24 | 9.236 | 9.236 | 8.88 | 28312 |
| 1719330900 | 9.288 | -0.16 | -1.71 | 9.27 | 9.288 | 9.22 | 4850 |
| 1719244500 | 9.45 | 0.03 | 0.32 | 9.4019999 | 9.518 | 9.366 | 6201 |
| 1718985300 | 9.42 | -0.19 | -1.98 | 9.504 | 9.504 | 9.36 | 10834 |
| 1718898900 | 9.61 | -0.07 | -0.72 | 9.72 | 9.72 | 9.56 | 2805 |
| 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 | 10.35 | 10.35 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
