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 | -0.72 | -8.98876404494 | 8.01 | 8.096 | 7.18 | 28163 | 7.5832382 | DE |
| 4 | -0.68 | -8.53199498118 | 7.97 | 8.56 | 7.18 | 21509 | 7.90200317 | DE |
| 12 | -1.744 | -19.3048483507 | 9.034 | 9.722 | 7.158 | 25027 | 7.96076408 | DE |
| 26 | -1.028 | -12.3587400818 | 8.318 | 9.722 | 7.158 | 23633 | 8.11361324 | DE |
| 52 | -6.07 | -45.4341317365 | 13.36 | 13.36 | 7.158 | 23848 | 9.16942958 | DE |
| 156 | -6.21 | -46 | 13.5 | 14.4 | 7.158 | 21428 | 9.72534483 | DE |
| 260 | -6.21 | -46 | 13.5 | 14.4 | 7.158 | 21428 | 9.72534483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.284 | -0.12 | -1.57 | 7.424 | 7.424 | 7.18 | 47341 |
| 1736458020 | 7.4 | -0.3 | -3.92 | 7.724 | 7.762 | 7.24 | 50307 |
| 1736371620 | 7.702 | -0.09 | -1.16 | 7.77 | 7.888 | 7.666 | 10785 |
| 1736285220 | 7.792 | 0.14 | 1.83 | 7.602 | 7.884 | 7.53 | 14940 |
| 1736198820 | 7.652 | -0.01 | -0.10 | 7.67 | 7.716 | 7.41 | 19315 |
| 1735939620 | 7.66 | -0.4 | -4.94 | 8.01 | 8.096 | 7.51 | 45469 |
| 1735853220 | 8.058 | -0.02 | -0.20 | 8.106 | 8.244 | 8.0459999 | 9883 |
| 1735594020 | 8.074 | 0.01 | 0.07 | 8.05 | 8.18 | 8.012 | 21755 |
| 1735334820 | 8.068 | -0.07 | -0.84 | 8.058 | 8.234 | 8.022 | 14387 |
| 1734989220 | 8.1359999 | 0.14 | 1.80 | 8.01 | 8.1359999 | 7.95 | 14619 |
| 1734730020 | 7.992 | -0.27 | -3.22 | 8.214 | 8.2639999 | 7.848 | 20396 |
| 1734643620 | 8.2579999 | -0.13 | -1.55 | 8.34 | 8.48 | 8.2579999 | 27108 |
| 1734557220 | 8.388 | 0.42 | 5.22 | 7.97 | 8.56 | 7.97 | 40717 |
| 1734470820 | 7.972 | 0.03 | 0.33 | 7.92 | 8.1 | 7.878 | 13144 |
| 1734384420 | 7.946 | -0.06 | -0.80 | 8 | 8.0399999 | 7.79 | 8412 |
| 1734125220 | 8.01 | -0.02 | -0.20 | 7.97 | 8.0619999 | 7.942 | 11392 |
| 1734038820 | 8.026 | 0.41 | 5.33 | 7.6 | 8.048 | 7.6 | 28858 |
| 1733952420 | 7.62 | -0.09 | -1.22 | 7.704 | 7.796 | 7.61 | 13889 |
| 1733866020 | 7.714 | 0.12 | 1.63 | 7.576 | 7.78 | 7.576 | 28170 |
| 1733779620 | 7.59 | -0.09 | -1.17 | 7.676 | 7.678 | 7.522 | 23326 |
| 1733520420 | 7.68 | 0.1 | 1.27 | 7.568 | 7.82 | 7.534 | 18300 |
| 1733434020 | 7.584 | 0.29 | 3.95 | 7.264 | 7.648 | 7.262 | 26808 |
| 1733347620 | 7.296 | 0.02 | 0.22 | 7.278 | 7.372 | 7.208 | 16485 |
| 1733261220 | 7.28 | -0.07 | -0.93 | 7.33 | 7.35 | 7.222 | 15047 |
| 1733174820 | 7.348 | 0.02 | 0.30 | 7.29 | 7.354 | 7.22 | 18407 |
| 1732915620 | 7.326 | -0.11 | -1.48 | 7.416 | 7.476 | 7.24 | 14701 |
| 1732829220 | 7.436 | 0.13 | 1.81 | 7.308 | 7.466 | 7.308 | 6599 |
| 1732742820 | 7.304 | -0.19 | -2.54 | 7.488 | 7.488 | 7.24 | 24538 |
| 1732656420 | 7.494 | -0.12 | -1.60 | 7.616 | 7.634 | 7.45 | 10581 |
| 1732570020 | 7.616 | 0.26 | 3.59 | 7.378 | 7.68 | 7.378 | 22618 |
| 1732310820 | 7.352 | -0.08 | -1.08 | 7.4 | 7.462 | 7.3 | 10756 |
| 1732224420 | 7.432 | 0 | 0.03 | 7.398 | 7.472 | 7.158 | 28989 |
| 1732138020 | 7.43 | -0.06 | -0.80 | 7.544 | 7.564 | 7.302 | 29097 |
| 1732051620 | 7.49 | -0.12 | -1.55 | 7.634 | 7.638 | 7.294 | 32889 |
| 1731965220 | 7.608 | -0.15 | -1.93 | 7.8 | 7.844 | 7.582 | 5843 |
| 1731705960 | 7.758 | 0.04 | 0.52 | 7.694 | 7.898 | 7.652 | 16651 |
| 1731619560 | 7.718 | 0.16 | 2.06 | 7.554 | 7.736 | 7.53 | 7852 |
| 1731533160 | 7.562 | -0.05 | -0.63 | 7.558 | 7.66 | 7.502 | 25239 |
| 1731446820 | 7.61 | -0.18 | -2.29 | 7.742 | 7.752 | 7.5 | 60504 |
| 1731360420 | 7.788 | 0.11 | 1.41 | 7.786 | 8.002 | 7.716 | 70913 |
| 1731101220 | 7.68 | -0.36 | -4.43 | 8.022 | 8.128 | 7.56 | 116990 |
| 1731014760 | 8.036 | -0.82 | -9.22 | 8.948 | 8.948 | 7.82 | 150133 |
| 1730928360 | 8.852 | 0.03 | 0.39 | 8.794 | 9.054 | 8.794 | 8655 |
| 1730841960 | 8.818 | -0.1 | -1.10 | 8.876 | 8.876 | 8.666 | 21859 |
| 1730755560 | 8.916 | 0.17 | 1.90 | 8.792 | 8.948 | 8.6999999 | 12737 |
| 1730496360 | 8.75 | -0.31 | -3.42 | 9.044 | 9.0459999 | 8.5399999 | 27828 |
| 1730409960 | 9.06 | -0.11 | -1.16 | 9.112 | 9.172 | 8.99 | 9101 |
| 1730323560 | 9.166 | -0.19 | -1.99 | 9.294 | 9.3379999 | 9.134 | 16102 |
| 1730237160 | 9.352 | -0.12 | -1.27 | 9.438 | 9.51 | 9.228 | 16839 |
| 1730150760 | 9.472 | 0.32 | 3.54 | 9.174 | 9.722 | 9.174 | 39638 |
| 1729888020 | 9.148 | 0.14 | 1.51 | 9.064 | 9.186 | 8.964 | 10294 |
| 1729801560 | 9.012 | 0.05 | 0.51 | 8.892 | 9.172 | 8.892 | 16375 |
| 1729715160 | 8.9659999 | 0.04 | 0.45 | 8.978 | 8.978 | 8.868 | 513 |
| 1729628760 | 8.926 | 0.05 | 0.56 | 8.876 | 9.042 | 8.782 | 18131 |
| 1729542360 | 8.876 | -0.2 | -2.20 | 9.054 | 9.124 | 8.856 | 19901 |
| 1729283160 | 9.076 | 0 | 0.00 | 9.034 | 9.124 | 8.974 | 11677 |
| 1729196760 | 9.076 | 0.36 | 4.11 | 8.752 | 9.118 | 8.7479999 | 26813 |
| 1729110360 | 8.718 | -0.03 | -0.30 | 8.768 | 8.7959999 | 8.486 | 23285 |
| 1729023960 | 8.744 | 0.38 | 4.54 | 8.396 | 8.814 | 8.362 | 28942 |
| 1728937620 | 8.364 | -0 | -0.02 | 8.404 | 8.43 | 8.1999999 | 14911 |
| 1728678360 | 8.366 | -0.18 | -2.06 | 8.576 | 8.576 | 8.286 | 19324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
