Skip to main content

Amadeus IT Holding S (OP:AMADF)

80.16 -4.77 (-5.62%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 80.06 80.16 77.07 80.16 1,853 -4.77(-5.62%)
Aug 29, 2025 84.70 84.93 84.70 84.93 1,059 +2.65(+3.22%)
Aug 28, 2025 85.90 85.90 82.28 82.28 1,151 -3.47(-4.04%)
Aug 27, 2025 85.74 85.75 82.91 85.75 2,272 +3.05(+3.69%)
Aug 26, 2025 85.48 85.48 82.69 82.69 2,556 -0.27(-0.33%)
Aug 25, 2025 86.02 86.02 82.96 82.96 844 -2.93(-3.41%)
Aug 22, 2025 85.00 85.89 84.91 85.89 1,369 +1.18(+1.40%)
Aug 21, 2025 84.53 84.71 84.53 84.71 1,613 +2.23(+2.70%)
Aug 20, 2025 82.44 85.32 82.44 82.48 1,091 -2.98(-3.49%)
Aug 19, 2025 85.46 85.46 85.46 85.46 944 +3.82(+4.68%)
Aug 18, 2025 84.59 85.29 81.64 81.64 7,642 -3.32(-3.91%)
Aug 15, 2025 84.00 84.96 84.00 84.96 1,546 +1.63(+1.96%)
Aug 14, 2025 83.33 83.33 83.33 83.33 779 +1.34(+1.63%)
Aug 13, 2025 83.19 83.21 81.99 81.99 1,199 -0.81(-0.98%)
Aug 12, 2025 81.73 82.80 80.77 82.80 1,737 +1.04(+1.27%)
Aug 11, 2025 83.15 83.15 80.42 81.76 1,511 -1.48(-1.78%)
Aug 08, 2025 83.26 83.35 80.91 83.24 1,094 -0.11(-0.13%)
Aug 07, 2025 83.46 83.46 83.34 83.35 1,169 +0.11(+0.13%)
Aug 06, 2025 80.93 83.24 80.93 83.24 1,793 +0.65(+0.79%)
Aug 05, 2025 82.70 82.90 82.58 82.58 1,539 +2.54(+3.17%)
Aug 04, 2025 79.81 82.80 79.81 80.05 2,459 -1.38(-1.69%)
Aug 01, 2025 81.18 81.43 80.36 81.43 3,169 +2.24(+2.82%)
Jul 31, 2025 81.47 82.21 79.19 79.19 4,473 -3.09(-3.75%)
Jul 30, 2025 82.28 82.28 82.28 82.28 611 -1.72(-2.05%)
Jul 29, 2025 84.14 84.14 84.00 84.00 1,785 +0.06(+0.07%)
Jul 28, 2025 83.94 83.94 82.71 83.94 1,152 +0.91(+1.10%)
Jul 25, 2025 85.46 85.80 82.64 83.03 1,398 -3.37(-3.90%)
Jul 24, 2025 85.76 86.39 85.76 86.39 1,214 +2.39(+2.85%)
Jul 23, 2025 83.36 84.00 83.36 84.00 1,013 +0.71(+0.85%)
Jul 22, 2025 83.17 83.30 81.30 83.29 882 +0.29(+0.35%)
Jul 21, 2025 81.25 83.00 81.25 83.00 1,868 -0.29(-0.35%)
Jul 18, 2025 83.29 83.29 83.29 83.29 616 +2.57(+3.18%)
Jul 17, 2025 83.20 83.20 80.72 80.72 915 -2.48(-2.98%)
Jul 16, 2025 81.50 83.20 81.46 83.20 1,072 +1.70(+2.08%)
Jul 15, 2025 84.10 84.10 81.50 81.50 2,964 -3.16(-3.73%)
Jul 14, 2025 84.28 84.66 84.28 84.66 1,442 -0.05(-0.06%)
Jul 11, 2025 85.24 85.24 82.31 84.71 1,633 -0.86(-1.00%)
Jul 10, 2025 85.00 85.57 82.79 85.57 1,095 +0.62(+0.73%)
Jul 09, 2025 84.02 84.95 84.02 84.95 1,470 +0.78(+0.92%)
Jul 08, 2025 83.96 84.17 83.96 84.17 803 -0.21(-0.24%)
Jul 07, 2025 83.91 84.38 81.75 84.38 1,449 +2.29(+2.79%)
Jul 03, 2025 84.43 84.83 81.86 82.09 2,004 -2.42(-2.86%)
Jul 02, 2025 84.23 84.50 81.71 84.50 1,553 -1.38(-1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.