Skip to main content

Amadeus IT Holding S (OP:AMADF)

80.90 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 80.90 714 -0.70(-0.86%)
Jun 26, 2025 78.98 81.60 78.98 81.60 961 +0.17(+0.21%)
Jun 25, 2025 81.43 81.43 81.43 81.43 1,418 -0.77(-0.94%)
Jun 24, 2025 79.54 82.21 79.54 82.21 805 +2.83(+3.57%)
Jun 23, 2025 78.03 79.37 76.83 79.37 3,017 +0.18(+0.23%)
Jun 20, 2025 79.19 79.19 79.19 79.19 595 -3.16(-3.84%)
Jun 18, 2025 81.54 82.54 79.79 82.35 2,391 +2.95(+3.72%)
Jun 17, 2025 82.08 82.45 79.40 79.40 1,371 -5.38(-6.34%)
Jun 16, 2025 84.17 84.78 82.03 84.78 3,720 +4.92(+6.16%)
Jun 13, 2025 82.88 82.88 79.85 79.85 2,005 -3.30(-3.96%)
Jun 12, 2025 84.13 84.13 83.15 83.15 2,021 -1.60(-1.89%)
Jun 11, 2025 87.05 87.05 84.75 84.75 3,599 -2.35(-2.70%)
Jun 10, 2025 87.61 87.61 84.36 87.10 1,985 +3.11(+3.71%)
Jun 09, 2025 87.05 87.05 83.99 83.99 1,339 -2.91(-3.35%)
Jun 06, 2025 86.35 86.90 84.00 86.90 1,478 +0.60(+0.70%)
Jun 05, 2025 86.35 86.51 83.52 86.30 1,527 +0.42(+0.49%)
Jun 04, 2025 83.14 85.95 83.14 85.88 2,549 +3.51(+4.26%)
Jun 03, 2025 84.61 85.24 81.41 82.37 2,476 -3.70(-4.30%)
Jun 02, 2025 85.47 86.07 83.35 86.07 1,104 +2.97(+3.57%)
May 30, 2025 83.52 83.62 83.10 83.10 3,858 -0.84(-1.01%)
May 29, 2025 83.85 83.94 81.83 83.94 3,779 +2.47(+3.04%)
May 28, 2025 84.14 84.14 81.47 81.47 1,003 -1.56(-1.88%)
May 27, 2025 85.01 85.01 83.03 83.03 1,344 +1.50(+1.84%)
May 23, 2025 81.18 82.38 79.89 81.53 3,480 +0.36(+0.44%)
May 22, 2025 81.00 84.00 81.00 81.17 2,729 -4.25(-4.98%)
May 21, 2025 85.43 85.43 85.43 85.43 770 +1.19(+1.41%)
May 20, 2025 81.19 84.24 81.19 84.24 1,089 +3.96(+4.94%)
May 19, 2025 82.74 82.92 80.27 80.27 856 -1.96(-2.38%)
May 16, 2025 81.86 82.23 79.31 82.23 4,200 +3.19(+4.04%)
May 15, 2025 81.64 81.64 79.04 79.04 2,617 -2.39(-2.93%)
May 14, 2025 81.42 81.42 81.42 81.42 576 +3.23(+4.13%)
May 13, 2025 81.12 81.12 78.19 78.19 683 +2.14(+2.81%)
May 12, 2025 78.96 78.96 76.06 76.06 3,204 +1.03(+1.38%)
May 09, 2025 78.12 78.12 75.02 75.02 1,676 +0.86(+1.16%)
May 08, 2025 76.90 77.58 74.16 74.16 2,439 -6.76(-8.36%)
May 07, 2025 80.70 80.92 78.25 80.92 1,334 +1.78(+2.24%)
May 06, 2025 78.99 81.55 78.99 79.15 1,164 -1.19(-1.48%)
May 05, 2025 80.34 80.34 79.11 80.34 1,600 -0.95(-1.17%)
May 02, 2025 78.39 81.30 78.39 81.29 1,960 +1.23(+1.54%)
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.