Air FranceKLM (1AF)
BIT
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 | -0.333 | -3.25354176844 | 10.235 | 10.28 | 9.776 | 7380 | 10.04508347 | DE |
| 4 | 1.274 | 14.765878535 | 8.628 | 12.085 | 8.292 | 18894 | 10.90745458 | DE |
| 12 | 1.752 | 21.4969325153 | 8.15 | 12.085 | 6.968 | 17683 | 9.00314484 | DE |
| 26 | 1.022 | 11.509009009 | 8.88 | 12.085 | 6.968 | 16077 | 8.60630711 | DE |
| 52 | 0.392 | 4.12197686646 | 9.51 | 12.085 | 6.968 | 12321 | 8.77739195 | DE |
| 156 | 6.03 | 155.733471074 | 3.872 | 14.3 | 1.0755 | 52120 | 2.46670142 | DE |
| 260 | 5.324 | 116.29532547 | 4.578 | 14.3 | 1.0755 | 57577 | 3.38309097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 10.11 | 0.01 | 0.10 | 10.19 | 10.28 | 10.06 | 8295 |
| 1742230500 | 10.1 | 0.19 | 1.96 | 10.04 | 10.255 | 10.04 | 3995 |
| 1741971300 | 9.906 | -0.04 | -0.44 | 9.99 | 9.99 | 9.776 | 4795 |
| 1741884900 | 9.95 | -0.11 | -1.09 | 10.075 | 10.2 | 9.95 | 3514 |
| 1741798500 | 10.06 | -0.31 | -2.99 | 10.235 | 10.235 | 9.95 | 16301 |
| 1741712100 | 10.37 | -1.01 | -8.88 | 11.075 | 11.075 | 10.37 | 20428 |
| 1741625700 | 11.38 | -0.1 | -0.87 | 11.07 | 11.65 | 11.06 | 10467 |
| 1741366500 | 11.48 | -0.41 | -3.45 | 11.805 | 12.085 | 11.06 | 39462 |
| 1741280100 | 11.89 | 2.77 | 30.37 | 9.106 | 11.89 | 9.106 | 191673 |
| 1741193700 | 9.1199999 | 0.46 | 5.26 | 8.93 | 9.1199999 | 8.86 | 10864 |
| 1741107300 | 8.664 | -0.29 | -3.22 | 8.972 | 8.978 | 8.64 | 5675 |
| 1741020900 | 8.952 | 0.09 | 0.99 | 8.864 | 9.1359999 | 8.864 | 6444 |
| 1740761700 | 8.864 | 0.14 | 1.56 | 8.81 | 8.924 | 8.784 | 11687 |
| 1740675300 | 8.728 | -0.08 | -0.89 | 8.702 | 8.82 | 8.698 | 3086 |
| 1740588900 | 8.8059999 | 0.19 | 2.25 | 8.612 | 8.95 | 8.612 | 8667 |
| 1740502500 | 8.612 | -0.02 | -0.21 | 8.89 | 8.89 | 8.582 | 4465 |
| 1740416100 | 8.63 | 0.1 | 1.15 | 8.492 | 8.708 | 8.492 | 6609 |
| 1740156900 | 8.532 | 0.22 | 2.70 | 8.314 | 8.532 | 8.314 | 4940 |
| 1740070500 | 8.308 | -0.05 | -0.62 | 8.45 | 8.48 | 8.292 | 7794 |
| 1739984100 | 8.36 | -0.37 | -4.22 | 8.628 | 8.628 | 8.36 | 8714 |
| 1739897700 | 8.728 | -0.01 | -0.07 | 8.972 | 8.972 | 8.614 | 10254 |
| 1739811300 | 8.734 | 0.19 | 2.22 | 8.564 | 8.746 | 8.564 | 13482 |
| 1739552100 | 8.544 | 0.18 | 2.13 | 8.46 | 8.64 | 8.46 | 7304 |
| 1739465700 | 8.366 | 0.18 | 2.17 | 8.39 | 8.55 | 8.216 | 25893 |
| 1739379300 | 8.188 | -0.02 | -0.22 | 8.31 | 8.362 | 8.108 | 3101 |
| 1739292900 | 8.206 | -0.09 | -1.13 | 8.17 | 8.278 | 8.054 | 7852 |
| 1739206500 | 8.3 | 0.09 | 1.07 | 8.13 | 8.3 | 8.13 | 19239 |
| 1738947300 | 8.212 | -0.06 | -0.70 | 8.406 | 8.406 | 8.196 | 12820 |
| 1738860900 | 8.27 | 0.35 | 4.42 | 7.984 | 8.28 | 7.984 | 39006 |
| 1738774500 | 7.92 | -0.2 | -2.46 | 8.08 | 8.08 | 7.848 | 14300 |
| 1738688100 | 8.1199999 | 0.23 | 2.94 | 7.894 | 8.128 | 7.778 | 18079 |
| 1738601700 | 7.888 | -0.1 | -1.30 | 7.784 | 7.888 | 7.728 | 7404 |
| 1738342500 | 7.992 | -0.04 | -0.50 | 8.03 | 8.1 | 7.97 | 6307 |
| 1738256100 | 8.032 | 0.22 | 2.76 | 7.764 | 8.1199999 | 7.764 | 16819 |
| 1738169700 | 7.816 | -0.03 | -0.41 | 7.83 | 7.94 | 7.816 | 13560 |
| 1738083300 | 7.848 | 0.19 | 2.48 | 7.724 | 8 | 7.724 | 64189 |
| 1737996900 | 7.658 | 0.16 | 2.19 | 7.572 | 7.72 | 7.572 | 14642 |
| 1737737700 | 7.494 | 0.09 | 1.16 | 7.4 | 7.6 | 7.4 | 19866 |
| 1737651300 | 7.408 | 0.03 | 0.43 | 7.43 | 7.568 | 7.38 | 2966 |
| 1737564900 | 7.376 | 0 | 0.00 | 7.376 | 7.376 | 7.376 | 0 |
| 1737478500 | 7.376 | 0.18 | 2.56 | 7.26 | 7.426 | 7.2 | 8801 |
| 1737392100 | 7.192 | -0.1 | -1.37 | 7.33 | 7.33 | 7.192 | 2569 |
| 1737132900 | 7.292 | 0.18 | 2.53 | 7.19 | 7.302 | 7.16 | 12682 |
| 1737046500 | 7.112 | -0.05 | -0.67 | 7.1 | 7.116 | 6.998 | 19726 |
| 1736960100 | 7.16 | -0.01 | -0.17 | 7.128 | 7.236 | 7.02 | 10333 |
| 1736873700 | 7.172 | 0.08 | 1.07 | 7.19 | 7.392 | 7.144 | 12296 |
| 1736787300 | 7.096 | -0.21 | -2.90 | 7.206 | 7.206 | 6.968 | 32940 |
| 1736528100 | 7.308 | -0.03 | -0.38 | 7.3 | 7.344 | 7.18 | 39043 |
| 1736441700 | 7.336 | -0.42 | -5.42 | 7.606 | 7.606 | 7.29 | 32831 |
| 1736355300 | 7.756 | -0.12 | -1.57 | 7.848 | 7.87 | 7.692 | 2383 |
| 1736268900 | 7.88 | 0.25 | 3.30 | 7.56 | 7.88 | 7.56 | 17667 |
| 1736182500 | 7.628 | 0.12 | 1.57 | 7.636 | 7.67 | 7.476 | 13811 |
| 1735923300 | 7.51 | -0.68 | -8.28 | 8.02 | 8.02 | 7.51 | 19296 |
| 1735836900 | 8.188 | 0.12 | 1.54 | 8.5 | 8.5 | 8.052 | 2555 |
| 1735577700 | 8.064 | 0.05 | 0.67 | 8.004 | 8.19 | 8.004 | 21358 |
| 1735318500 | 8.01 | -0.09 | -1.11 | 8.15 | 8.15 | 8.01 | 29323 |
| 1734972900 | 8.1 | 0.14 | 1.76 | 8.068 | 8.1 | 7.992 | 414 |
| 1734713700 | 7.96 | -0.35 | -4.19 | 8.236 | 8.252 | 7.856 | 36501 |
| 1734627300 | 8.308 | -0.09 | -1.10 | 8.4 | 8.5 | 8.308 | 5082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
