Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amadeus IT Holding S (OP: AMADF )

74.00 +4.87 (+7.04%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2013 29.56 29.56 29.56 0 +0.01(+0.03%)
May 03, 2013 29.55 29.55 29.55 0 +0.40(+1.37%)
Apr 29, 2013 29.15 29.15 29.15 0 +1.10(+3.92%)
Apr 23, 2013 28.05 28.05 28.05 28.05 0 -0.12(-0.43%)
Apr 16, 2013 28.17 28.17 28.17 28.17 0 +1.03(+3.78%)
Apr 05, 2013 27.14 27.14 27.14 0 -0.08(-0.28%)
Apr 03, 2013 27.22 27.22 27.22 0 +0.27(+1.00%)
Mar 26, 2013 26.95 26.95 26.95 26.95 0 +0.53(+2.01%)
Mar 25, 2013 26.42 26.42 26.42 26.42 157 +1.12(+4.43%)
Mar 01, 2013 25.30 25.30 25.30 0 -1.36(-5.10%)
Feb 22, 2013 26.66 26.66 26.66 26.66 0 -0.22(-0.82%)
Feb 20, 2013 26.88 26.88 26.88 26.88 0 -0.37(-1.36%)
Feb 19, 2013 27.25 27.25 27.25 27.25 300 +1.60(+6.24%)
Feb 12, 2013 25.65 25.65 25.65 0 -0.03(-0.12%)
Feb 08, 2013 25.68 25.68 25.68 0 +0.01(+0.04%)
Feb 06, 2013 25.67 25.67 25.67 0 +0.48(+1.91%)
Jan 31, 2013 25.19 25.19 25.19 0 -0.12(-0.47%)
Jan 28, 2013 25.31 25.31 25.31 0 -0.33(-1.29%)
Jan 25, 2013 25.64 25.64 25.64 25.64 2,300 +0.98(+3.97%)
Jan 16, 2013 24.66 24.66 24.66 0 -0.13(-0.53%)
Jan 14, 2013 24.79 24.79 24.79 0 +0.10(+0.42%)
Jan 12, 2013 24.69 24.69 24.69 24.69 1,169 +0.00(+0.00%)
Jan 11, 2013 24.69 24.69 24.69 24.69 1,169 +0.22(+0.89%)
Jan 10, 2013 24.47 24.47 24.47 24.47 150 -0.23(-0.93%)
Jan 04, 2013 24.70 24.70 24.70 0 -0.68(-2.68%)
Dec 31, 2012 25.38 25.38 25.38 0 +0.28(+1.12%)
Dec 28, 2012 24.99 25.10 24.99 25.10 510 +0.10(+0.40%)
Dec 27, 2012 25.08 25.14 25.00 25.00 2,010 -0.06(-0.24%)
Dec 19, 2012 25.06 25.06 25.06 0 +0.95(+3.94%)
Dec 17, 2012 24.11 24.11 24.11 0 +0.26(+1.09%)
Dec 13, 2012 23.85 23.85 23.85 0 +0.07(+0.29%)
Dec 11, 2012 23.78 23.78 23.78 0 +0.30(+1.28%)
Dec 10, 2012 23.48 23.48 23.48 23.48 192 +0.16(+0.69%)
Dec 07, 2012 23.26 23.32 23.26 23.32 1,145 -0.25(-1.06%)
Dec 04, 2012 23.57 23.57 23.57 23.57 3,400 +0.25(+1.07%)
Nov 27, 2012 23.32 23.32 23.32 23.32 0 +0.07(+0.30%)
Nov 26, 2012 23.25 23.25 23.25 23.25 5,000 +0.07(+0.30%)
Nov 24, 2012 23.25 23.25 23.18 23.18 20,290 +0.00(+0.00%)
Nov 23, 2012 23.25 23.25 23.18 23.18 20,290 -0.41(-1.74%)
Nov 21, 2012 23.59 23.59 23.59 23.59 1,990 -0.02(-0.08%)
Nov 20, 2012 23.70 23.87 23.61 23.61 36,340 -0.21(-0.89%)
Nov 19, 2012 23.95 23.95 23.82 23.82 53,820 -0.01(-0.03%)
Nov 15, 2012 23.83 23.83 23.83 0 -0.17(-0.71%)
Nov 14, 2012 23.95 24.00 23.95 24.00 81,220 -0.51(-2.08%)
Nov 13, 2012 24.51 24.51 24.51 24.51 5,170 +0.21(+0.86%)
Nov 12, 2012 24.37 24.37 24.30 24.30 1,100 +0.40(+1.67%)
Nov 08, 2012 23.90 23.90 23.90 23.90 0 -0.05(-0.22%)
Nov 07, 2012 23.86 23.95 23.86 23.95 18,610 -0.35(-1.43%)
Nov 04, 2012 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 02, 2012 24.30 24.30 24.30 24.30 396 -0.20(-0.82%)
Nov 01, 2012 24.50 24.50 24.50 24.50 150 +0.81(+3.42%)
Oct 25, 2012 23.69 23.69 23.69 0 -0.76(-3.11%)
Oct 18, 2012 24.45 24.45 24.45 0 -0.11(-0.45%)
Oct 16, 2012 24.56 24.56 24.56 0 +0.46(+1.91%)
Oct 15, 2012 24.10 24.10 24.10 24.10 460 -0.16(-0.66%)
Oct 11, 2012 24.26 24.26 24.26 0 -0.04(-0.16%)
Oct 10, 2012 24.30 24.30 24.30 24.30 200 -0.30(-1.22%)
Oct 08, 2012 24.60 24.60 24.60 0 -0.26(-1.05%)
Oct 06, 2012 24.87 24.87 24.86 24.86 1,930 +0.00(+0.00%)
Oct 05, 2012 24.87 24.87 24.86 24.86 1,930 +0.10(+0.40%)
Oct 04, 2012 24.64 24.76 24.68 24.76 860 +0.46(+1.89%)
Oct 02, 2012 24.30 24.30 24.30 0 +0.92(+3.93%)
Oct 01, 2012 23.45 23.45 23.38 23.38 340 +0.18(+0.78%)
Sep 28, 2012 23.20 23.20 23.20 23.20 140 -0.60(-2.52%)
Sep 25, 2012 23.80 23.80 23.80 0 +0.10(+0.42%)
Sep 20, 2012 23.70 23.70 23.70 0 +0.15(+0.64%)
Sep 19, 2012 23.61 23.61 23.55 23.55 340 +0.26(+1.12%)
Sep 18, 2012 23.29 23.29 23.29 23.29 370 +0.75(+3.33%)
Sep 12, 2012 22.54 22.54 22.54 5,830 -0.02(-0.09%)
Sep 11, 2012 22.56 22.56 22.56 22.56 500 -0.23(-1.01%)
Sep 10, 2012 22.79 22.79 22.79 22.79 280 -0.31(-1.34%)
Sep 07, 2012 23.10 23.10 23.10 23.10 315 +0.70(+3.13%)
Sep 05, 2012 22.40 22.40 22.40 0 +0.00(+0.00%)
Aug 31, 2012 22.40 22.40 22.40 0 +0.63(+2.89%)
Aug 30, 2012 21.77 21.77 21.77 21.77 140 -0.32(-1.45%)
Aug 29, 2012 22.09 22.09 22.09 22.09 120 +0.54(+2.51%)
Aug 24, 2012 21.55 21.55 21.55 0 +0.15(+0.70%)
Aug 23, 2012 21.40 21.40 21.40 21.40 300 +0.40(+1.90%)
Aug 22, 2012 21.00 21.00 21.00 21.00 3,420 +0.34(+1.65%)
Aug 20, 2012 20.66 20.66 20.66 0 -0.34(-1.62%)
Aug 17, 2012 21.00 21.00 21.00 21.00 160 -0.25(-1.17%)
Aug 16, 2012 21.25 21.25 21.25 21.25 320 +0.30(+1.43%)
Aug 15, 2012 20.95 20.95 20.95 20.95 722 +0.60(+2.95%)
Aug 11, 2012 20.35 20.35 20.35 0 +0.00(+0.00%)
Aug 10, 2012 20.35 20.35 20.35 20.35 2,180 +0.00(+0.02%)
Aug 08, 2012 20.35 20.35 20.35 0 -1.75(-7.93%)
Aug 06, 2012 22.10 22.10 22.10 1,750 +0.00(+0.00%)
Aug 03, 2012 21.76 22.30 21.76 22.10 1,770 +0.65(+3.03%)
Jul 31, 2012 21.45 21.45 21.45 0 +0.60(+2.88%)
Jul 30, 2012 20.85 20.85 20.85 20.85 350 -0.38(-1.79%)
Jul 27, 2012 21.31 21.55 21.23 21.23 1,020 +2.18(+11.44%)
Jul 23, 2012 19.05 19.05 19.05 0 -0.70(-3.54%)
Jul 20, 2012 19.85 19.95 19.75 19.75 6,980 -0.20(-1.00%)
Jul 17, 2012 19.95 19.95 19.95 6,200 +0.00(+0.00%)
Jul 16, 2012 19.95 19.95 19.95 19.95 200 +0.30(+1.53%)
Jul 12, 2012 19.65 19.65 19.65 0 -0.10(-0.51%)
Jul 11, 2012 19.75 19.75 19.75 19.75 200 +0.10(+0.51%)
Jul 09, 2012 19.65 19.65 19.65 0 +0.05(+0.26%)
Jul 06, 2012 19.70 19.70 19.60 19.60 370 -0.30(-1.51%)
Jul 05, 2012 19.90 19.90 19.90 19.90 380 -0.70(-3.40%)
Jul 03, 2012 20.37 20.60 20.37 20.60 420 -0.25(-1.20%)
Jul 02, 2012 20.85 20.85 20.85 20.85 200 -0.20(-0.95%)
Jun 29, 2012 21.05 21.05 21.05 21.05 300 +1.40(+7.12%)
Jun 27, 2012 19.65 19.65 19.65 0 +0.38(+1.97%)
Jun 26, 2012 19.40 19.40 19.27 19.27 680 -0.53(-2.68%)
Jun 22, 2012 19.80 19.80 19.80 0 +0.16(+0.81%)
Jun 21, 2012 19.68 19.68 19.64 19.64 1,200 -0.30(-1.50%)
Jun 19, 2012 19.94 19.94 19.94 0 +0.39(+1.99%)
Jun 14, 2012 19.55 19.55 19.55 0 +0.24(+1.24%)
Jun 13, 2012 19.43 19.43 19.31 19.31 8,740 +0.11(+0.57%)
Jun 12, 2012 19.20 19.20 19.20 19.20 200 +0.44(+2.35%)
Jun 07, 2012 18.76 18.76 18.76 0 +0.57(+3.13%)
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.