Skip to main content

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

66.14 -0.55 (-0.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 66.47 66.66 66.04 66.14 37,171 -0.55(-0.82%)
Jul 18, 2024 67.53 67.69 66.58 66.69 25,875 -1.21(-1.78%)
Jul 17, 2024 68.04 68.22 67.76 67.90 25,992 -0.75(-1.09%)
Jul 16, 2024 67.63 68.81 67.62 68.65 30,250 +0.30(+0.44%)
Jul 15, 2024 68.50 68.80 68.35 68.35 27,996 -0.24(-0.35%)
Jul 12, 2024 68.20 69.14 68.18 68.59 17,809 +0.88(+1.30%)
Jul 11, 2024 67.99 67.99 67.39 67.71 38,163 +0.42(+0.62%)
Jul 10, 2024 67.06 67.46 66.97 67.29 22,825 +0.77(+1.16%)
Jul 09, 2024 66.54 66.80 66.27 66.52 22,717 -1.08(-1.60%)
Jul 08, 2024 68.27 68.27 67.51 67.60 23,399 -0.53(-0.78%)
Jul 05, 2024 68.63 68.73 67.63 68.13 40,754 -0.59(-0.86%)
Jul 03, 2024 67.67 68.72 67.67 68.72 73,448 +1.02(+1.51%)
Jul 02, 2024 67.23 67.92 67.19 67.70 30,816 +0.10(+0.15%)
Jul 01, 2024 67.65 68.03 67.32 67.60 37,557 +0.76(+1.14%)
Jun 28, 2024 66.01 66.98 66.01 66.84 41,449 -0.29(-0.43%)
Jun 27, 2024 67.28 67.31 66.69 67.13 49,906 -0.96(-1.41%)
Jun 26, 2024 68.34 68.34 67.97 68.09 27,787 -0.84(-1.22%)
Jun 25, 2024 68.06 68.98 68.05 68.93 28,444 +0.48(+0.70%)
Jun 24, 2024 68.63 68.89 68.33 68.45 34,718 +0.18(+0.27%)
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%)
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.