Skip to main content

Amadeus IT Holding S (OP: AMADF )

70.37 -0.08 (-0.11%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 70.82 71.60 67.60 70.45 3,247 -0.93(-1.30%)
May 24, 2024 70.15 71.38 69.10 71.38 1,757 -0.42(-0.58%)
May 23, 2024 71.80 71.80 71.80 71.80 1,138 -0.28(-0.39%)
May 22, 2024 70.90 72.08 70.90 72.08 707 +2.03(+2.90%)
May 21, 2024 73.45 73.45 70.05 70.05 572 -2.52(-3.47%)
May 20, 2024 72.40 72.57 72.30 72.57 2,109 +0.37(+0.51%)
May 17, 2024 71.75 72.25 70.57 72.20 2,063 +0.25(+0.35%)
May 16, 2024 71.95 71.95 70.63 71.95 2,689 +2.70(+3.90%)
May 15, 2024 70.64 70.64 69.25 69.25 2,103 -0.08(-0.12%)
May 14, 2024 68.32 70.16 68.32 69.33 1,844 +0.98(+1.44%)
May 13, 2024 68.35 68.40 68.35 68.35 1,664 +0.75(+1.11%)
May 10, 2024 66.60 67.60 66.60 67.60 1,628 +0.61(+0.91%)
May 09, 2024 65.57 66.99 65.57 66.99 894 +0.64(+0.96%)
May 08, 2024 65.15 66.35 65.15 66.35 2,756 +1.18(+1.81%)
May 07, 2024 63.47 65.17 63.47 65.17 817 +0.03(+0.05%)
May 06, 2024 63.40 65.14 63.10 65.14 2,576 +0.19(+0.29%)
May 03, 2024 64.10 64.95 63.60 64.95 1,447 -1.32(-1.99%)
May 02, 2024 64.08 66.27 64.08 66.27 1,525 +3.72(+5.95%)
May 01, 2024 61.80 62.55 61.80 62.55 1,767 -0.65(-1.03%)
Apr 30, 2024 63.50 63.50 63.20 63.20 1,190 +0.15(+0.24%)
Apr 29, 2024 63.05 64.20 63.05 63.05 2,334 +0.32(+0.51%)
Apr 26, 2024 62.48 65.39 62.48 62.73 1,692 -2.22(-3.42%)
Apr 25, 2024 64.50 64.95 62.39 64.95 1,400 +2.77(+4.45%)
Apr 24, 2024 61.98 63.00 61.68 62.18 2,864 +0.54(+0.88%)
Apr 23, 2024 64.25 64.25 61.09 61.64 2,196 -0.91(-1.45%)
Apr 22, 2024 60.90 62.55 60.50 62.55 3,265 +1.05(+1.71%)
Apr 19, 2024 60.60 61.50 60.15 61.50 1,379 +0.00(+0.00%)
Apr 18, 2024 60.10 61.50 60.10 61.50 1,978 +1.48(+2.47%)
Apr 17, 2024 59.70 60.02 59.70 60.02 1,308 +1.10(+1.87%)
Apr 16, 2024 58.95 60.36 58.75 58.92 4,074 -0.26(-0.44%)
Apr 15, 2024 60.15 61.05 59.18 59.18 3,321 -1.14(-1.89%)
Apr 12, 2024 60.95 61.95 60.32 60.32 1,798 -2.42(-3.86%)
Apr 11, 2024 61.95 62.74 61.70 62.74 2,061 +0.19(+0.30%)
Apr 10, 2024 61.95 62.55 61.95 62.55 866 +0.77(+1.25%)
Apr 09, 2024 61.60 62.80 61.60 61.78 1,688 +0.18(+0.29%)
Apr 08, 2024 61.60 62.55 61.60 61.60 1,594 -0.62(-1.00%)
Apr 05, 2024 61.43 62.22 60.30 62.22 3,227 -0.38(-0.61%)
Apr 04, 2024 62.65 62.65 61.80 62.60 1,251 +0.55(+0.89%)
Apr 03, 2024 62.35 62.45 61.45 62.05 1,774 -1.45(-2.28%)
Apr 02, 2024 63.30 63.50 62.38 63.50 866 -1.60(-2.46%)
Apr 01, 2024 61.75 65.90 61.75 65.10 4,518 +0.00(+0.00%)
Mar 28, 2024 65.10 65.50 63.82 65.10 1,642 +1.53(+2.41%)
Mar 27, 2024 63.50 64.80 63.50 63.57 3,835 -1.03(-1.59%)
Mar 26, 2024 63.70 64.60 63.70 64.60 751 -0.05(-0.08%)
Mar 25, 2024 64.45 64.65 63.33 64.65 1,251 +1.67(+2.65%)
Mar 22, 2024 62.41 65.08 62.41 62.98 1,387 -0.67(-1.06%)
Mar 21, 2024 62.34 63.66 62.34 63.65 5,306 +0.55(+0.87%)
Mar 20, 2024 59.55 63.10 59.50 63.10 2,176 +1.20(+1.94%)
Mar 19, 2024 62.10 62.67 61.85 61.90 3,170 -1.40(-2.21%)
Mar 18, 2024 63.45 63.45 62.60 63.30 1,065 +1.71(+2.78%)
Mar 15, 2024 63.65 63.80 61.59 61.59 2,417 -2.92(-4.53%)
Mar 14, 2024 64.51 64.51 61.87 64.51 772 -1.27(-1.93%)
Mar 13, 2024 63.65 65.78 63.65 65.78 938 +2.94(+4.68%)
Mar 12, 2024 62.85 64.71 62.75 62.84 2,700 +1.13(+1.83%)
Mar 11, 2024 62.10 63.50 61.71 61.71 2,717 -0.45(-0.72%)
Mar 08, 2024 62.90 63.88 62.16 62.16 1,995 +0.36(+0.58%)
Mar 07, 2024 64.50 64.50 61.80 61.80 670 -2.70(-4.19%)
Mar 06, 2024 62.00 64.50 62.00 64.50 1,642 +3.99(+6.59%)
Mar 05, 2024 61.75 64.02 60.51 60.51 1,100 +0.41(+0.68%)
Mar 04, 2024 61.25 63.46 60.10 60.10 1,648 -2.00(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.