Air France KLM (PK) (AFRAF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.02 | -0.222222222222 | 9 | 9.03 | 8.72 | 533 | 8.9830625 | CS |
| 12 | -1.75 | -16.3094128611 | 10.73 | 12 | 8.72 | 456 | 10.32754795 | CS |
| 26 | -3.87 | -30.1167315175 | 12.85 | 12.85 | 8.72 | 4234 | 10.59718513 | CS |
| 52 | -8.67 | -49.1218130312 | 17.65 | 17.65 | 8.72 | 19701 | 15.4481023 | CS |
| 156 | -38.32 | -81.0147991543 | 47.3 | 55.35 | 8.72 | 7501 | 18.37078211 | CS |
| 260 | -94.02 | -91.2815533981 | 103 | 119.732 | 8.72 | 5301 | 29.54440244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769000 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721682600 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721423400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721337000 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721250600 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721164200 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1721077800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720818600 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720732200 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720645800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720559400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720473000 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720213800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1720041000 | 8.98 | -0.05 | -0.55 | 8.98 | 8.98 | 8.98 | 500 |
| 1719955740 | 9.03 | 0.08 | 0.93 | 9.03 | 9.03 | 9.03 | 500 |
| 1719869220 | 8.9465 | 0 | 0.00 | 8.9465 | 8.9465 | 8.9465 | 0 |
| 1719610020 | 8.9465 | -2.55 | -22.15 | 9 | 9 | 8.72 | 600 |
| 1719523800 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1719437400 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1719351000 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1719264600 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1719005400 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718919000 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718746200 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718659800 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718400600 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718314200 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718227800 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718141400 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1718055000 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1717795800 | 11.4915 | 0 | 0.00 | 11.4915 | 11.4915 | 11.4915 | 0 |
| 1717709400 | 11.4915 | 0.36 | 3.20 | 11.4915 | 11.4915 | 11.4915 | 100 |
| 1717622820 | 11.135 | 0 | 0.00 | 11.135 | 11.135 | 11.135 | 0 |
| 1717536420 | 11.135 | 0 | 0.00 | 11.135 | 11.135 | 11.135 | 0 |
| 1717450020 | 11.135 | 0 | 0.00 | 11.135 | 11.135 | 11.135 | 0 |
| 1717190820 | 11.135 | 0 | 0.00 | 11.135 | 11.135 | 11.135 | 0 |
| 1717104420 | 11.135 | 0 | 0.00 | 11.135 | 11.135 | 11.135 | 0 |
| 1717018020 | 11.135 | -0.43 | -3.68 | 11.135 | 11.135 | 11.135 | 1000 |
| 1716931740 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1716586140 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1716499740 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1716413340 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1716326940 | 11.56 | -0.44 | -3.67 | 11.56 | 11.56 | 11.56 | 100 |
| 1716240000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715980800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715894400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715808000 | 12 | 1.27 | 11.84 | 12 | 12 | 12 | 600 |
| 1715722140 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715635740 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715376540 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715290140 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715203740 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715117340 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1715030940 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1714771740 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1714685340 | 10.73 | 0.28 | 2.68 | 10.73 | 10.73 | 10.73 | 250 |
| 1714599000 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1714512600 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1714425720 | 10.45 | -0.35 | -3.24 | 10.45 | 10.45 | 10.45 | 100 |
| 1714166820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714080420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713994020 | 10.8 | -0.03 | -0.28 | 10.8 | 10.8 | 10.8 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
