Skip to main content

Amadeus IT Hlds S.A. ADR (OP: AMADY )

68.27 -0.37 (-0.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 67.81 68.30 67.81 68.27 44,147 -0.37(-0.54%)
Jun 20, 2024 68.34 68.97 68.21 68.64 416,100 +0.92(+1.36%)
Jun 18, 2024 67.61 67.88 67.49 67.72 83,730 -0.33(-0.48%)
Jun 17, 2024 67.46 68.29 67.10 68.05 121,627 -0.63(-0.92%)
Jun 14, 2024 68.91 69.11 68.30 68.68 87,902 -2.18(-3.08%)
Jun 13, 2024 71.42 71.42 70.46 70.86 35,908 -1.63(-2.25%)
Jun 12, 2024 72.70 73.12 72.48 72.49 26,780 +1.83(+2.59%)
Jun 11, 2024 70.91 71.15 70.52 70.66 34,277 -2.12(-2.91%)
Jun 10, 2024 72.43 72.78 72.13 72.78 26,419 -0.22(-0.30%)
Jun 07, 2024 73.10 73.11 72.83 73.00 20,101 -0.55(-0.75%)
Jun 06, 2024 73.74 73.78 73.39 73.55 25,030 -0.84(-1.13%)
Jun 05, 2024 73.83 74.39 73.74 74.39 28,144 +2.13(+2.95%)
Jun 04, 2024 71.79 72.28 71.67 72.26 21,518 +0.58(+0.81%)
Jun 03, 2024 71.30 72.04 71.22 71.68 30,183 +0.48(+0.67%)
May 31, 2024 71.49 71.59 70.53 71.20 39,310 -0.20(-0.28%)
May 30, 2024 71.21 71.71 71.07 71.40 38,319 +2.27(+3.28%)
May 29, 2024 69.16 69.53 69.02 69.13 29,420 +0.30(+0.44%)
May 28, 2024 69.52 69.52 68.83 68.83 41,145 -0.65(-0.94%)
May 24, 2024 69.67 69.75 69.09 69.48 21,525 -0.36(-0.52%)
May 23, 2024 71.31 71.31 69.77 69.84 39,784 -0.65(-0.92%)
May 22, 2024 71.17 71.22 70.41 70.49 24,383 -1.41(-1.96%)
May 21, 2024 71.91 71.94 71.53 71.90 44,368 +0.16(+0.22%)
May 20, 2024 71.77 72.01 71.61 71.74 48,077 +0.36(+0.50%)
May 17, 2024 71.24 71.43 71.18 71.38 30,278 +0.44(+0.62%)
May 16, 2024 71.50 71.60 70.94 70.94 25,465 +0.55(+0.78%)
May 15, 2024 69.88 70.39 69.88 70.39 53,672 +0.68(+0.98%)
May 14, 2024 69.55 69.71 69.39 69.71 34,422 +1.78(+2.62%)
May 13, 2024 67.89 68.22 67.74 67.93 29,881 +0.90(+1.34%)
May 10, 2024 67.12 67.28 66.92 67.03 24,548 +0.28(+0.42%)
May 09, 2024 66.15 67.00 66.13 66.75 36,140 +0.68(+1.03%)
May 08, 2024 65.87 66.57 65.83 66.07 29,856 +1.86(+2.90%)
May 07, 2024 64.17 64.25 63.91 64.21 47,935 +0.42(+0.66%)
May 06, 2024 63.92 64.11 63.57 63.79 34,398 -0.30(-0.47%)
May 03, 2024 64.50 64.58 63.87 64.09 47,305 -1.26(-1.93%)
May 02, 2024 64.52 65.46 64.20 65.35 40,688 +1.82(+2.86%)
May 01, 2024 63.64 63.95 63.13 63.53 25,418 +0.07(+0.11%)
Apr 30, 2024 63.68 64.08 63.41 63.46 86,980 -0.30(-0.47%)
Apr 29, 2024 63.35 63.81 63.30 63.76 60,023 -0.13(-0.20%)
Apr 26, 2024 63.85 64.11 63.73 63.89 63,234 +0.23(+0.37%)
Apr 25, 2024 62.77 63.79 62.65 63.66 60,979 -0.27(-0.43%)
Apr 24, 2024 63.44 63.93 63.21 63.93 66,747 +0.62(+0.99%)
Apr 23, 2024 62.55 63.40 62.40 63.30 316,949 +1.60(+2.60%)
Apr 22, 2024 61.38 61.96 61.30 61.70 45,421 +0.52(+0.85%)
Apr 19, 2024 60.98 61.34 60.78 61.18 38,964 +0.40(+0.66%)
Apr 18, 2024 60.54 61.11 60.52 60.78 57,696 +0.76(+1.27%)
Apr 17, 2024 60.03 60.18 59.61 60.02 62,510 +0.51(+0.86%)
Apr 16, 2024 59.40 59.75 59.27 59.51 82,772 +0.07(+0.12%)
Apr 15, 2024 60.51 60.51 59.30 59.44 226,831 -1.02(-1.69%)
Apr 12, 2024 61.33 61.76 60.46 60.46 41,050 -1.95(-3.12%)
Apr 11, 2024 62.17 62.47 61.74 62.41 109,423 -0.24(-0.38%)
Apr 10, 2024 62.01 62.76 61.30 62.65 307,132 +0.88(+1.42%)
Apr 09, 2024 62.18 62.31 61.65 61.77 42,773 -0.71(-1.14%)
Apr 08, 2024 62.05 62.52 61.95 62.48 55,653 +0.73(+1.18%)
Apr 05, 2024 60.95 61.80 60.95 61.75 45,775 +0.05(+0.08%)
Apr 04, 2024 62.10 62.62 61.51 61.70 53,797 -0.70(-1.12%)
Apr 03, 2024 61.78 62.50 61.76 62.40 114,206 -0.10(-0.16%)
Apr 02, 2024 62.41 62.50 61.89 62.50 59,340 -1.58(-2.47%)
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.