Air France KLM (PK) (AFRAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3535 | -4.11046511628 | 8.6 | 8.6 | 8.2465 | 1057 | 8.42165137 | CS |
| 4 | 0.2465 | 3.08125 | 8 | 8.6 | 8 | 785 | 8.3396129 | CS |
| 12 | -1.2835 | -13.4679958027 | 9.53 | 9.64 | 7.97 | 1053 | 8.42224087 | CS |
| 26 | -0.7535 | -8.37222222222 | 9 | 9.64 | 7.97 | 4280 | 8.54032057 | CS |
| 52 | -4.6035 | -35.8249027237 | 12.85 | 12.85 | 7.97 | 4317 | 9.59113162 | CS |
| 156 | -35.4535 | -81.1292906178 | 43.7 | 50.6 | 7.97 | 8462 | 16.5934115 | CS |
| 260 | -101.2535 | -92.4689497717 | 109.5 | 109.5 | 7.97 | 5277 | 28.20472922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 8.2465 | 0 | 0.00 | 8.2465 | 8.2465 | 8.2465 | 0 |
| 1734992400 | 8.2465 | 0 | 0.00 | 8.2465 | 8.2465 | 8.2465 | 0 |
| 1734733200 | 8.2465 | -0.3 | -3.55 | 8.43 | 8.43 | 8.2465 | 894 |
| 1734647340 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1734560940 | 8.55 | 0.25 | 3.01 | 8.6 | 8.6 | 8.55 | 1220 |
| 1734474540 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734388140 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1734128940 | 8.3 | 0.24 | 3.02 | 8.3 | 8.3 | 8.3 | 1450 |
| 1734042300 | 8.057 | 0 | 0.00 | 8.057 | 8.057 | 8.057 | 0 |
| 1733955900 | 8.057 | 0.06 | 0.71 | 8.057 | 8.057 | 8.057 | 110 |
| 1733869740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733783340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733524140 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733437740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733351340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733264940 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733178540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732919340 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732746540 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732660140 | 8 | -0.24 | -2.91 | 8 | 8 | 8 | 250 |
| 1732573560 | 8.24 | 0.27 | 3.39 | 8.24 | 8.24 | 8 | 1043 |
| 1732314300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1732227900 | 7.97 | -0 | -0.06 | 7.97 | 7.97 | 7.97 | 2400 |
| 1732141560 | 7.9744 | 0 | 0.00 | 7.9744 | 7.9744 | 7.9744 | 0 |
| 1732055160 | 7.9744 | 0 | 0.00 | 7.9744 | 7.9744 | 7.9744 | 0 |
| 1731968760 | 7.9744 | 0 | 0.00 | 7.9744 | 7.9744 | 7.9744 | 0 |
| 1731709560 | 7.9744 | 0 | 0.00 | 7.9744 | 7.9744 | 7.9744 | 0 |
| 1731623160 | 7.9744 | 0 | 0.00 | 7.9744 | 7.9744 | 7.9744 | 0 |
| 1731536760 | 7.9744 | -0.03 | -0.32 | 7.9744 | 7.9744 | 7.9744 | 2010 |
| 1731450480 | 8 | -1.64 | -17.01 | 8 | 8 | 8 | 110 |
| 1731363960 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1731104760 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1731018360 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1730931960 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1730845560 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1730759160 | 9.64 | 0.11 | 1.15 | 9.64 | 9.64 | 9.64 | 2000 |
| 1730496540 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1730410140 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1730323740 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1730237340 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1730150940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729891740 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729805340 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729718940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729632540 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729546140 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729286940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729200540 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729114140 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1729027740 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728941340 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728682140 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728595740 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728509340 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728422940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728336540 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1728077340 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1727990940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1727904540 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1727818140 | 9.53 | 0.98 | 11.46 | 9.53 | 9.53 | 9.53 | 100 |
| 1727731800 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1727472600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1727386200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
