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

Amadeus IT Holding S (OP: AMADF )

72.20 +3.07 (+4.44%)
Streaming Delayed Price Updated: 10:29 AM 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 29, 2020 53.10 53.15 52.17 52.17 900 -1.23(-2.30%)
May 28, 2020 54.28 54.28 53.40 53.40 1,644 -0.78(-1.45%)
May 27, 2020 55.65 55.65 54.18 54.18 1,201 +1.68(+3.20%)
May 26, 2020 52.50 52.50 52.50 52.50 275 +4.90(+10.29%)
May 22, 2020 47.60 47.60 47.60 47.60 7,000 -1.27(-2.60%)
May 21, 2020 48.87 48.87 48.87 48.87 200 +2.18(+4.67%)
May 20, 2020 47.65 47.65 46.69 46.69 347 +0.95(+2.08%)
May 19, 2020 45.85 45.85 45.74 45.74 252 +3.08(+7.21%)
May 18, 2020 42.66 42.66 42.66 42.66 324 +4.66(+12.27%)
May 15, 2020 38.00 38.00 38.00 35 +0.00(+0.00%)
May 14, 2020 38.30 38.30 38.00 38.00 1,262 -2.48(-6.12%)
May 13, 2020 39.74 41.90 39.74 40.48 3,924 -0.40(-0.97%)
May 12, 2020 41.34 42.90 40.88 40.88 1,629 -2.87(-6.55%)
May 11, 2020 43.74 43.74 43.74 165 +0.00(+0.00%)
May 08, 2020 44.20 44.20 43.74 43.74 200 +0.62(+1.44%)
May 07, 2020 43.12 43.12 43.12 43.12 255 +0.45(+1.06%)
May 06, 2020 42.50 42.67 42.50 42.67 7,397 +0.03(+0.06%)
May 05, 2020 42.64 42.64 42.64 42.64 264 -3.20(-6.98%)
May 01, 2020 45.84 45.84 45.84 0 -1.76(-3.70%)
Apr 29, 2020 47.60 47.60 47.60 0 +0.30(+0.64%)
Apr 28, 2020 47.30 47.30 47.30 47.30 366 +2.26(+5.01%)
Apr 27, 2020 45.04 45.04 45.04 212 +0.00(+0.00%)
Apr 24, 2020 45.04 45.04 45.04 88 +0.00(+0.00%)
Apr 23, 2020 45.04 45.04 45.04 45.04 324 -3.79(-7.76%)
Apr 22, 2020 48.83 48.83 48.83 5 +0.00(+0.00%)
Apr 21, 2020 49.00 49.08 48.83 48.83 380 -3.38(-6.47%)
Apr 20, 2020 49.12 52.21 49.12 52.21 342 +3.42(+7.01%)
Apr 17, 2020 48.79 48.79 48.79 22 +0.00(+0.00%)
Apr 16, 2020 48.79 48.79 48.79 48.79 245 -6.96(-12.48%)
Apr 15, 2020 55.75 55.75 55.75 92 +0.00(+0.00%)
Apr 14, 2020 55.90 56.90 55.75 55.75 771 +2.62(+4.93%)
Apr 13, 2020 53.13 53.13 53.13 20 +0.00(+0.00%)
Apr 09, 2020 53.13 53.13 53.13 53.13 600 +5.66(+11.92%)
Apr 08, 2020 47.47 47.47 47.47 4,306 +0.00(+0.00%)
Apr 07, 2020 48.90 48.94 47.47 47.47 1,260 +1.92(+4.22%)
Apr 06, 2020 45.55 45.55 45.55 6 +0.00(+0.00%)
Apr 03, 2020 45.55 45.55 45.55 45.55 900 +4.50(+10.96%)
Apr 02, 2020 41.05 41.05 41.05 41.05 128 -2.74(-6.26%)
Apr 01, 2020 46.66 46.66 43.79 43.79 2,790 -6.46(-12.86%)
Mar 31, 2020 50.25 50.25 50.25 5 +0.00(+0.00%)
Mar 30, 2020 50.25 50.25 50.25 50.25 1,905 +1.15(+2.33%)
Mar 27, 2020 46.55 49.10 46.55 49.10 1,600 -1.90(-3.72%)
Mar 26, 2020 51.04 51.39 51.00 51.00 24,143 +1.96(+4.00%)
Mar 25, 2020 47.84 49.04 47.84 49.04 847 +3.79(+8.38%)
Mar 24, 2020 45.25 45.25 45.25 45.25 996 -1.13(-2.44%)
Mar 23, 2020 46.38 46.38 46.38 48 +0.00(+0.00%)
Mar 20, 2020 46.38 46.38 46.38 19,240 +0.00(+0.00%)
Mar 19, 2020 46.38 46.38 46.38 46.38 1,450 +3.19(+7.39%)
Mar 18, 2020 45.05 45.05 43.19 43.19 598 -6.69(-13.41%)
Mar 17, 2020 47.13 49.88 47.13 49.88 1,889 +0.04(+0.08%)
Mar 16, 2020 50.20 50.20 48.82 49.84 524 -5.66(-10.20%)
Mar 13, 2020 52.74 55.50 52.74 55.50 500 -5.75(-9.39%)
Mar 12, 2020 61.25 61.25 61.25 34 +0.00(+0.00%)
Mar 11, 2020 61.25 61.25 61.25 24 +0.00(+0.00%)
Mar 10, 2020 58.69 61.25 58.54 61.25 367 +0.00(+0.00%)
Mar 09, 2020 63.33 63.33 61.25 61.25 200 -2.40(-3.77%)
Mar 06, 2020 63.65 63.65 63.65 63.65 100 -2.20(-3.34%)
Mar 05, 2020 65.61 66.17 65.28 65.85 1,636 -2.62(-3.83%)
Mar 04, 2020 66.74 68.47 66.74 68.47 475 -3.09(-4.32%)
Mar 03, 2020 71.53 71.56 71.15 71.56 402 +2.38(+3.44%)
Mar 02, 2020 69.18 70.09 69.18 69.18 41,279 +0.33(+0.48%)
Feb 28, 2020 68.85 68.85 68.85 68.85 300 +2.08(+3.12%)
Feb 27, 2020 67.60 67.60 66.77 66.77 469 -2.43(-3.51%)
Feb 26, 2020 69.95 69.95 69.20 69.20 2,767 -9.22(-11.76%)
Feb 25, 2020 78.42 78.42 78.42 158 +0.00(+0.00%)
Feb 24, 2020 78.42 78.42 78.42 21 +0.00(+0.00%)
Feb 21, 2020 78.42 78.42 78.42 61 +0.00(+0.00%)
Feb 20, 2020 78.42 78.42 78.42 90 +0.00(+0.00%)
Feb 13, 2020 78.42 78.42 78.42 0 +0.00(+0.00%)
Feb 12, 2020 78.42 78.42 78.42 78.42 136 -0.73(-0.92%)
Feb 06, 2020 79.15 79.15 79.15 0 +0.00(+0.00%)
Feb 04, 2020 79.15 79.15 79.15 0 +0.00(+0.00%)
Jan 30, 2020 79.15 79.15 79.15 0 -1.84(-2.27%)
Jan 27, 2020 80.99 80.99 80.99 0 -5.11(-5.93%)
Jan 22, 2020 86.10 86.10 86.10 0 +2.26(+2.70%)
Jan 16, 2020 83.84 83.84 83.84 0 +0.00(+0.00%)
Jan 14, 2020 83.84 83.84 83.84 0 +1.25(+1.52%)
Jan 09, 2020 82.59 82.59 82.59 0 +1.47(+1.82%)
Jan 08, 2020 81.11 81.11 81.11 81.11 372 -0.95(-1.16%)
Jan 07, 2020 82.06 82.06 82.06 6 +0.00(+0.00%)
Jan 03, 2020 82.06 82.06 82.06 0 +0.96(+1.18%)
Dec 27, 2019 81.10 81.10 81.10 0 +0.00(+0.00%)
Dec 24, 2019 81.10 81.10 81.10 0 +0.81(+1.01%)
Dec 23, 2019 80.29 80.29 80.29 80.29 481 -0.46(-0.57%)
Dec 20, 2019 80.75 80.75 80.75 80.75 200 -0.15(-0.19%)
Dec 19, 2019 80.90 80.90 80.90 80.90 256 +2.14(+2.72%)
Dec 18, 2019 78.76 78.76 78.76 49 +0.00(+0.00%)
Dec 13, 2019 78.76 78.76 78.76 0 +0.00(+0.00%)
Dec 10, 2019 78.76 78.76 78.76 0 +0.00(+0.00%)
Dec 06, 2019 78.76 78.76 78.76 0 +0.00(+0.00%)
Dec 05, 2019 78.76 78.76 78.76 5 +0.00(+0.00%)
Dec 02, 2019 78.76 78.76 78.76 0 -0.10(-0.13%)
Nov 26, 2019 78.86 78.86 78.86 0 -0.49(-0.62%)
Nov 20, 2019 79.35 79.35 79.35 0 +0.33(+0.42%)
Nov 19, 2019 79.02 79.02 79.02 618 +0.00(+0.00%)
Nov 13, 2019 79.02 79.02 79.02 0 +0.41(+0.52%)
Nov 11, 2019 78.61 78.61 78.61 0 +0.84(+1.08%)
Nov 07, 2019 77.77 77.77 77.77 0 +2.28(+3.02%)
Nov 05, 2019 75.49 75.49 75.49 0 +0.30(+0.40%)
Nov 04, 2019 75.19 75.19 75.19 75.19 830 +0.29(+0.38%)
Nov 01, 2019 74.73 74.90 74.73 74.90 300 +0.20(+0.27%)
Oct 29, 2019 74.70 74.70 74.70 0 +0.00(+0.00%)
Oct 28, 2019 74.70 74.70 74.70 74.70 275 +1.97(+2.70%)
Oct 23, 2019 72.73 72.73 72.73 0 +0.53(+0.74%)
Oct 18, 2019 72.20 72.20 72.20 0 +0.00(+0.00%)
Oct 10, 2019 72.20 72.20 72.20 0 +2.01(+2.86%)
Oct 09, 2019 70.19 70.19 70.19 7 +0.00(+0.00%)
Oct 08, 2019 70.19 70.19 70.19 70.19 239 -0.10(-0.14%)
Oct 07, 2019 70.29 70.29 70.29 70.29 132 -1.36(-1.90%)
Oct 03, 2019 71.65 71.65 71.65 0 +0.00(+0.00%)
Oct 02, 2019 71.65 71.65 71.65 16 +0.00(+0.00%)
Oct 01, 2019 71.65 71.65 71.65 72 +0.00(+0.00%)
Sep 30, 2019 71.65 71.65 71.65 5 +0.00(+0.00%)
Sep 27, 2019 71.65 71.65 71.65 71.65 100 -1.78(-2.42%)
Sep 24, 2019 73.43 73.43 73.43 0 +0.00(+0.00%)
Sep 20, 2019 73.43 73.43 73.43 0 +0.00(+0.00%)
Sep 18, 2019 73.43 73.43 73.43 0 -1.42(-1.90%)
Sep 12, 2019 74.85 74.85 74.85 0 +0.00(+0.00%)
Sep 05, 2019 74.85 74.85 74.85 0 +0.17(+0.23%)
Sep 04, 2019 74.68 74.68 74.68 22 +0.00(+0.00%)
Aug 30, 2019 74.68 74.68 74.68 0 +0.00(+0.00%)
Aug 29, 2019 74.68 74.68 74.68 74.68 900 +0.98(+1.33%)
Aug 28, 2019 73.70 73.70 73.70 73.70 195 -0.89(-1.19%)
Aug 27, 2019 74.59 74.59 74.59 74.59 146 -0.65(-0.86%)
Aug 26, 2019 75.24 75.24 75.24 26 +0.00(+0.00%)
Aug 23, 2019 75.20 75.24 75.20 75.24 1,200 -0.38(-0.51%)
Aug 21, 2019 75.62 75.62 75.62 0 +1.20(+1.61%)
Aug 20, 2019 74.42 74.42 74.42 74.42 100 +0.62(+0.84%)
Aug 14, 2019 73.80 73.80 73.80 0 -2.04(-2.69%)
Aug 13, 2019 75.41 76.00 75.41 75.84 1,035 -1.06(-1.38%)
Aug 08, 2019 76.90 76.90 76.90 0 +0.00(+0.00%)
Aug 07, 2019 76.90 76.90 76.90 76.90 100 +0.00(+0.00%)
Aug 05, 2019 76.90 76.90 76.90 76.90 100 -2.35(-2.97%)
Aug 02, 2019 79.25 79.25 79.25 75 +0.00(+0.00%)
Aug 01, 2019 79.25 79.25 79.25 79.25 155 +0.55(+0.70%)
Jul 31, 2019 78.70 78.70 78.70 78.70 125 -0.77(-0.97%)
Jul 30, 2019 79.43 79.47 79.43 79.47 823 -1.56(-1.93%)
Jul 29, 2019 81.03 81.03 81.03 81.03 602 -0.32(-0.39%)
Jul 25, 2019 81.35 81.35 81.35 0 -1.11(-1.35%)
Jul 24, 2019 82.46 82.46 82.46 55 +0.00(+0.00%)
Jul 22, 2019 82.46 82.46 82.46 0 +0.16(+0.19%)
Jul 17, 2019 82.30 82.30 82.30 0 +1.24(+1.53%)
Jul 15, 2019 81.06 81.06 81.06 0 +0.00(+0.00%)
Jul 12, 2019 81.06 81.06 81.06 10 +0.00(+0.00%)
Jul 11, 2019 81.06 81.06 81.06 81.06 100 +0.40(+0.50%)
Jul 09, 2019 80.66 80.66 80.66 0 +0.26(+0.32%)
Jul 08, 2019 80.40 80.40 80.40 80.40 260 -0.28(-0.34%)
Jul 02, 2019 80.68 80.68 80.68 0 +1.38(+1.74%)
Jun 28, 2019 79.30 79.30 79.30 0 +1.56(+2.01%)
Jun 27, 2019 77.35 77.35 77.74 316 +0.39(+0.50%)
Jun 25, 2019 77.35 77.35 77.35 0 -1.55(-1.96%)
Jun 21, 2019 78.90 78.90 78.90 0 +3.30(+4.37%)
Jun 17, 2019 75.60 75.60 75.60 0 -1.35(-1.75%)
Jun 14, 2019 77.03 77.03 76.95 76.95 200 -1.60(-2.04%)
Jun 13, 2019 78.55 78.55 78.55 2 +0.00(+0.00%)
Jun 12, 2019 78.75 78.75 78.55 78.55 310 -2.34(-2.89%)
Jun 11, 2019 80.89 80.89 80.89 80.89 271 +4.36(+5.70%)
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.