Skip to main content

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

68.68 -2.18 (-3.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.36 78.90 78.02 78.33 28,800 -1.57(-1.96%)
Jan 30, 2020 78.39 79.90 78.39 79.90 31,009 -0.87(-1.08%)
Jan 29, 2020 81.17 81.28 80.47 80.77 87,278 -0.96(-1.17%)
Jan 28, 2020 80.83 81.98 80.75 81.73 67,860 +1.44(+1.79%)
Jan 27, 2020 81.12 81.13 80.25 80.29 28,110 -4.91(-5.76%)
Jan 24, 2020 85.28 86.19 85.15 85.20 31,100 +1.04(+1.24%)
Jan 23, 2020 84.16 84.16 83.22 84.16 28,608 -1.55(-1.81%)
Jan 22, 2020 85.75 86.08 85.71 85.71 25,166 -0.57(-0.66%)
Jan 21, 2020 85.60 86.61 85.60 86.28 24,952 -1.16(-1.33%)
Jan 17, 2020 86.88 87.69 86.88 87.44 27,200 +1.52(+1.77%)
Jan 16, 2020 85.19 85.92 85.09 85.92 24,302 +0.92(+1.08%)
Jan 15, 2020 84.79 85.21 84.48 85.00 56,147 +0.30(+0.35%)
Jan 14, 2020 83.99 84.96 83.37 84.70 33,957 +1.68(+2.02%)
Jan 13, 2020 82.67 83.55 82.39 83.02 31,166 +0.81(+0.99%)
Jan 10, 2020 82.65 83.13 82.01 82.21 49,700 -0.97(-1.17%)
Jan 09, 2020 82.48 83.40 82.05 83.18 88,606 +1.49(+1.82%)
Jan 08, 2020 80.95 81.84 80.88 81.69 139,511 -0.05(-0.06%)
Jan 07, 2020 81.23 81.79 81.02 81.74 40,292 -0.07(-0.09%)
Jan 06, 2020 80.94 81.93 80.76 81.81 42,245 -0.12(-0.15%)
Jan 03, 2020 81.00 81.93 81.00 81.93 22,900 -0.09(-0.11%)
Jan 02, 2020 81.26 82.02 81.26 82.02 43,133 -0.30(-0.36%)
Dec 31, 2019 82.81 82.81 81.28 82.32 30,900 +0.65(+0.80%)
Dec 30, 2019 82.08 82.08 81.67 81.67 19,714 -0.68(-0.83%)
Dec 27, 2019 82.07 82.57 82.07 82.35 29,700 -0.06(-0.07%)
Dec 26, 2019 82.60 82.60 81.25 82.41 19,015 +0.16(+0.19%)
Dec 24, 2019 82.48 82.48 81.45 82.25 16,100 +1.31(+1.62%)
Dec 23, 2019 80.49 81.08 80.42 80.94 33,098 +0.97(+1.21%)
Dec 20, 2019 80.55 80.55 79.75 79.97 17,500 -0.78(-0.97%)
Dec 19, 2019 80.49 80.83 80.49 80.75 19,597 -0.38(-0.47%)
Dec 18, 2019 81.26 81.49 80.77 81.13 18,385 -0.36(-0.44%)
Dec 17, 2019 81.50 82.13 81.27 81.49 26,705 +0.33(+0.41%)
Dec 16, 2019 81.10 81.75 80.88 81.16 30,645 +0.12(+0.15%)
Dec 13, 2019 80.46 81.06 80.46 81.04 20,300 +1.39(+1.75%)
Dec 12, 2019 79.52 80.03 79.21 79.65 42,902 -0.46(-0.57%)
Dec 11, 2019 79.56 80.22 79.43 80.11 20,411 +0.03(+0.04%)
Dec 10, 2019 79.41 80.24 79.41 80.08 19,262 +0.15(+0.19%)
Dec 09, 2019 80.26 80.64 79.88 79.93 20,030 -0.44(-0.55%)
Dec 06, 2019 80.50 80.68 80.35 80.37 27,800 -0.01(-0.01%)
Dec 05, 2019 80.45 80.45 79.91 80.38 18,170 +0.21(+0.26%)
Dec 04, 2019 80.41 80.49 79.92 80.17 19,016 +0.26(+0.33%)
Dec 03, 2019 79.60 80.13 79.45 79.91 25,873 +0.56(+0.71%)
Dec 02, 2019 79.33 79.50 78.98 79.35 33,236 -0.22(-0.28%)
Nov 29, 2019 79.21 79.82 79.21 79.57 17,400 +0.16(+0.20%)
Nov 27, 2019 79.28 79.62 79.21 79.41 24,700 +0.41(+0.52%)
Nov 26, 2019 79.11 79.41 78.90 79.00 62,271 +0.23(+0.29%)
Nov 25, 2019 78.69 78.92 78.44 78.77 27,787 +0.62(+0.79%)
Nov 22, 2019 78.43 78.60 77.89 78.15 124,100 -0.44(-0.56%)
Nov 21, 2019 78.65 78.82 78.34 78.59 84,940 -0.42(-0.53%)
Nov 20, 2019 79.04 79.70 78.68 79.01 26,249 -0.80(-1.00%)
Nov 19, 2019 79.50 80.08 79.22 79.81 18,945 +0.14(+0.18%)
Nov 18, 2019 79.28 79.77 78.96 79.67 28,491 -0.07(-0.09%)
Nov 15, 2019 79.36 79.87 79.34 79.74 45,700 +0.35(+0.44%)
Nov 14, 2019 79.15 79.49 78.83 79.39 20,841 +0.15(+0.19%)
Nov 13, 2019 78.86 79.37 78.70 79.24 20,233 +1.08(+1.38%)
Nov 12, 2019 78.49 78.51 78.05 78.16 22,318 -1.12(-1.41%)
Nov 11, 2019 78.45 79.41 78.45 79.28 27,401 +0.21(+0.27%)
Nov 08, 2019 78.94 79.08 78.34 79.07 33,900 +0.63(+0.80%)
Nov 07, 2019 77.82 78.66 77.57 78.44 30,354 +2.70(+3.56%)
Nov 06, 2019 76.42 76.42 75.58 75.74 17,468 +1.68(+2.27%)
Nov 05, 2019 73.98 74.35 73.69 74.06 30,940 -1.36(-1.80%)
Nov 04, 2019 75.32 75.74 75.24 75.42 31,316 +0.28(+0.37%)
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.