Air FranceKLM (AF)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.274 | 3.4966819806 | 7.836 | 8.49 | 7.836 | 1566953 | 8.19196042 | DE |
| 4 | 0.522 | 6.87928307855 | 7.588 | 8.49 | 7.122 | 1338038 | 7.76588016 | DE |
| 12 | -0.91 | -10.088691796 | 9.02 | 9.73 | 7.122 | 1445603 | 8.10897041 | DE |
| 26 | -1.27 | -13.539445629 | 9.38 | 9.73 | 7.122 | 1375988 | 8.20332608 | DE |
| 52 | -5.58 | -40.7596785975 | 13.69 | 13.828 | 7.122 | 1498695 | 9.47330168 | DE |
| 156 | 4.19 | 106.887755102 | 3.92 | 14.53 | 1.0715 | 7172819 | 2.51871309 | DE |
| 260 | -1.91 | -19.0618762475 | 10.02 | 14.53 | 1.0715 | 6431678 | 3.20357565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 8.11 | 0.02 | 0.30 | 8.0559999 | 8.21 | 7.98 | 341754 |
| 1734975000 | 8.086 | 0.09 | 1.08 | 7.98 | 8.1199999 | 7.94 | 672767 |
| 1734715800 | 8 | -0.3 | -3.66 | 8.242 | 8.28 | 7.846 | 2218232 |
| 1734629400 | 8.304 | -0.13 | -1.49 | 8.266 | 8.49 | 8.25 | 1343028 |
| 1734543000 | 8.43 | 0.45 | 5.64 | 8.004 | 8.43 | 7.986 | 2466313 |
| 1734456600 | 7.98 | 0.06 | 0.73 | 7.836 | 8.112 | 7.836 | 1134424 |
| 1734370200 | 7.922 | -0.09 | -1.15 | 7.93 | 8.038 | 7.8 | 1135987 |
| 1734111000 | 8.014 | 0.06 | 0.81 | 7.9 | 8.066 | 7.89 | 1177937 |
| 1734024600 | 7.95 | 0.29 | 3.73 | 7.696 | 8.05 | 7.696 | 2007591 |
| 1733938200 | 7.664 | -0.05 | -0.60 | 7.708 | 7.76 | 7.606 | 752272 |
| 1733851800 | 7.71 | 0.08 | 1.10 | 7.55 | 7.798 | 7.538 | 961813 |
| 1733765400 | 7.626 | 0.02 | 0.24 | 7.672 | 7.7 | 7.518 | 1232651 |
| 1733506200 | 7.608 | -0 | -0.05 | 7.622 | 7.842 | 7.608 | 2114704 |
| 1733419800 | 7.612 | 0.42 | 5.84 | 7.25 | 7.65 | 7.25 | 2521936 |
| 1733333400 | 7.192 | -0.06 | -0.85 | 7.22 | 7.378 | 7.192 | 1139151 |
| 1733247000 | 7.254 | -0.03 | -0.47 | 7.284 | 7.36 | 7.212 | 674474 |
| 1733160600 | 7.288 | -0.11 | -1.43 | 7.248 | 7.394 | 7.2 | 1278608 |
| 1732901400 | 7.394 | -0.02 | -0.32 | 7.382 | 7.474 | 7.342 | 509946 |
| 1732815000 | 7.418 | 0.16 | 2.20 | 7.264 | 7.48 | 7.264 | 1139646 |
| 1732728600 | 7.258 | -0.23 | -3.05 | 7.39 | 7.414 | 7.122 | 1397847 |
| 1732642200 | 7.486 | -0.11 | -1.50 | 7.588 | 7.588 | 7.438 | 881424 |
| 1732555800 | 7.6 | 0.24 | 3.29 | 7.416 | 7.694 | 7.396 | 1890977 |
| 1732296600 | 7.358 | -0.05 | -0.62 | 7.406 | 7.464 | 7.294 | 890964 |
| 1732210200 | 7.404 | 0.1 | 1.42 | 7.28 | 7.482 | 7.144 | 1541119 |
| 1732123800 | 7.3 | -0.21 | -2.77 | 7.514 | 7.586 | 7.3 | 1414068 |
| 1732037400 | 7.508 | -0.11 | -1.39 | 7.586 | 7.65 | 7.282 | 1818077 |
| 1731951000 | 7.614 | -0.09 | -1.12 | 7.696 | 7.796 | 7.586 | 823700 |
| 1731691800 | 7.7 | 0.02 | 0.23 | 7.686 | 7.878 | 7.652 | 1179041 |
| 1731605400 | 7.682 | 0.17 | 2.21 | 7.552 | 7.74 | 7.506 | 1212085 |
| 1731519000 | 7.516 | 0 | 0.00 | 7.516 | 7.516 | 7.516 | 0 |
| 1731432600 | 7.516 | -0.31 | -3.96 | 7.72 | 7.722 | 7.506 | 1864349 |
| 1731346200 | 7.826 | 0.05 | 0.59 | 7.782 | 7.91 | 7.714 | 1209430 |
| 1731087000 | 7.78 | -0.16 | -2.02 | 7.978 | 8.012 | 7.586 | 2834892 |
| 1731000600 | 7.94 | -0.93 | -10.50 | 8.2 | 8.2 | 7.77 | 5536646 |
| 1730914200 | 8.872 | 0.13 | 1.51 | 8.878 | 9.11 | 8.7899999 | 1276462 |
| 1730827800 | 8.74 | -0.15 | -1.73 | 8.708 | 8.82 | 8.632 | 775042 |
| 1730741400 | 8.894 | 0.08 | 0.95 | 8.738 | 8.942 | 8.68 | 772512 |
| 1730482200 | 8.81 | -0.22 | -2.41 | 8.866 | 8.932 | 8.58 | 1480950 |
| 1730395800 | 9.028 | -0.16 | -1.72 | 9.146 | 9.208 | 8.98 | 840772 |
| 1730309400 | 9.186 | -0.07 | -0.71 | 9.226 | 9.35 | 9.122 | 636849 |
| 1730223000 | 9.252 | -0.23 | -2.41 | 9.394 | 9.468 | 9.22 | 978142 |
| 1730136600 | 9.48 | 0.35 | 3.81 | 9.542 | 9.73 | 9.33 | 2125785 |
| 1729873800 | 9.132 | 0.08 | 0.88 | 9.022 | 9.194 | 8.956 | 480921 |
| 1729787400 | 9.052 | 0.12 | 1.34 | 8.98 | 9.204 | 8.942 | 1043766 |
| 1729701000 | 8.932 | 0.01 | 0.16 | 8.8859999 | 8.97 | 8.828 | 458499 |
| 1729614600 | 8.918 | -0 | -0.02 | 8.914 | 9.066 | 8.8699999 | 1018860 |
| 1729528200 | 8.92 | -0.18 | -1.93 | 9.078 | 9.13 | 8.904 | 1000929 |
| 1729269000 | 9.096 | 0.01 | 0.15 | 8.99 | 9.1 | 8.844 | 1036178 |
| 1729182600 | 9.082 | 0.34 | 3.84 | 8.778 | 9.14 | 8.778 | 1577647 |
| 1729096200 | 8.746 | 0.01 | 0.11 | 8.64 | 8.762 | 8.436 | 855167 |
| 1729009800 | 8.736 | 0.37 | 4.42 | 8.5079999 | 8.83 | 8.5079999 | 2015530 |
| 1728923400 | 8.366 | -0.11 | -1.27 | 8.438 | 8.438 | 8.16 | 942866 |
| 1728664200 | 8.474 | -0.08 | -0.98 | 8.51 | 8.6 | 8.268 | 1217020 |
| 1728577800 | 8.558 | 0.05 | 0.54 | 8.64 | 8.7 | 8.5079999 | 1431059 |
| 1728491400 | 8.512 | 0.13 | 1.58 | 8.38 | 8.5399999 | 8.344 | 1136180 |
| 1728405000 | 8.38 | 0.24 | 2.95 | 8.06 | 8.38 | 8.032 | 1374146 |
| 1728318600 | 8.14 | -0.08 | -1.02 | 8.332 | 8.38 | 8.14 | 1382522 |
| 1728059400 | 8.224 | 0.28 | 3.58 | 7.956 | 8.33 | 7.956 | 1932988 |
| 1727973000 | 7.94 | -0.01 | -0.08 | 8.01 | 8.244 | 7.94 | 2225058 |
| 1727886600 | 7.946 | -0.46 | -5.52 | 8.27 | 8.27 | 7.946 | 3320463 |
| 1727800200 | 8.41 | -0.61 | -6.74 | 9.02 | 9.134 | 8.328 | 2978194 |
| 1727713800 | 9.018 | -0.3 | -3.24 | 9.25 | 9.25 | 8.968 | 1253087 |
| 1727454600 | 9.32 | 0.15 | 1.61 | 9.32 | 9.56 | 9.28 | 2459321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
