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

Amadeus IT Holding S (OP: AMADF )

73.90 +4.77 (+6.90%)
Streaming Delayed Price Updated: 3:14 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 31, 2023 72.25 72.25 72.25 72.25 514 -1.86(-2.51%)
May 30, 2023 73.85 74.11 73.85 74.11 1,005 +1.94(+2.69%)
May 26, 2023 71.70 72.17 71.40 72.17 6,207 -0.03(-0.04%)
May 25, 2023 73.23 73.37 69.72 72.20 6,336 +0.52(+0.73%)
May 23, 2023 71.68 464 -2.17(-2.94%)
May 19, 2023 73.85 314 +0.76(+1.04%)
May 18, 2023 71.76 73.09 71.76 73.09 1,525 +1.02(+1.42%)
May 17, 2023 72.07 72.07 72.07 72.07 421 -1.08(-1.48%)
May 16, 2023 73.15 73.15 72.46 73.15 1,002 +1.05(+1.46%)
May 15, 2023 72.10 72.20 72.10 72.10 3,134 +1.86(+2.65%)
May 12, 2023 69.40 71.85 69.40 70.24 5,005 -3.20(-4.36%)
May 11, 2023 72.42 73.44 70.97 73.44 769 +0.58(+0.80%)
May 10, 2023 72.43 72.86 72.43 72.86 793 +2.72(+3.88%)
May 09, 2023 68.82 70.14 68.82 70.14 4,568 +1.51(+2.20%)
May 08, 2023 68.75 69.91 68.63 68.63 979 -0.10(-0.15%)
May 05, 2023 69.05 70.45 68.73 68.73 1,083 -1.87(-2.65%)
May 04, 2023 70.60 70.60 70.60 70.60 2,627 +0.85(+1.22%)
May 03, 2023 68.95 69.75 68.95 69.75 1,146 +2.25(+3.33%)
May 02, 2023 69.10 69.95 67.50 67.50 2,514 -2.20(-3.16%)
May 01, 2023 69.70 69.70 69.70 69.70 603 -1.00(-1.41%)
Apr 28, 2023 70.70 70.70 70.70 70.70 568 -0.32(-0.45%)
Apr 27, 2023 69.25 71.02 69.25 71.02 511 +1.41(+2.03%)
Apr 26, 2023 69.35 69.61 69.35 69.61 1,418 +1.67(+2.46%)
Apr 25, 2023 67.94 67.94 67.94 67.94 3,531 -1.07(-1.55%)
Apr 24, 2023 69.35 70.45 69.01 69.01 3,666 -0.65(-0.93%)
Apr 21, 2023 67.75 69.71 67.75 69.66 910 +1.62(+2.38%)
Apr 20, 2023 68.25 68.25 68.04 68.04 822 -0.76(-1.10%)
Apr 19, 2023 67.95 68.80 67.95 68.80 812 +0.49(+0.72%)
Apr 18, 2023 69.17 69.18 68.31 68.31 1,233 +1.17(+1.74%)
Apr 17, 2023 67.15 68.30 67.14 67.14 1,073 -0.07(-0.10%)
Apr 14, 2023 66.95 67.21 66.95 67.21 657 +0.46(+0.69%)
Apr 13, 2023 67.00 67.00 66.75 66.75 642 +0.28(+0.42%)
Apr 12, 2023 67.72 67.72 66.47 66.47 3,281 +1.06(+1.62%)
Apr 11, 2023 65.41 65.41 65.41 65.41 3,017 -1.09(-1.64%)
Apr 10, 2023 65.00 66.50 65.00 66.50 645 +0.56(+0.85%)
Apr 05, 2023 65.94 305 -2.29(-3.36%)
Apr 04, 2023 67.70 68.23 66.80 68.23 3,091 -0.17(-0.25%)
Apr 03, 2023 66.90 68.40 66.69 68.40 1,952 +2.20(+3.32%)
Mar 31, 2023 66.20 66.20 66.20 66.20 375 -0.15(-0.23%)
Mar 30, 2023 66.35 66.35 66.35 66.35 491 +2.95(+4.65%)
Mar 29, 2023 63.40 63.40 63.40 63.40 327 -0.77(-1.20%)
Mar 28, 2023 64.17 64.17 64.17 64.17 495 +1.12(+1.78%)
Mar 27, 2023 63.00 63.05 63.00 63.05 1,768 +0.07(+0.11%)
Mar 24, 2023 63.45 63.45 62.70 62.98 3,568 +0.31(+0.49%)
Mar 23, 2023 62.67 62.67 62.67 62.67 3,146 -0.22(-0.35%)
Mar 22, 2023 64.96 64.96 61.45 62.89 752 -1.05(-1.64%)
Mar 21, 2023 61.98 63.94 61.97 63.94 1,502 +0.18(+0.28%)
Mar 20, 2023 63.76 63.76 63.76 63.76 393 +3.53(+5.85%)
Mar 17, 2023 60.23 61.75 60.23 60.23 1,065 -3.32(-5.22%)
Mar 16, 2023 63.55 63.55 61.25 63.55 496 +3.94(+6.61%)
Mar 15, 2023 62.53 62.53 59.24 59.61 4,134 -7.14(-10.70%)
Mar 14, 2023 63.22 66.75 63.22 66.75 1,239 +3.57(+5.65%)
Mar 13, 2023 61.35 63.18 61.35 63.18 780 -0.82(-1.28%)
Mar 10, 2023 64.10 64.10 64.00 64.00 861 -0.50(-0.78%)
Mar 09, 2023 66.73 67.40 64.50 64.50 942 -0.25(-0.39%)
Mar 08, 2023 65.75 65.75 64.75 64.75 707 -2.55(-3.79%)
Mar 06, 2023 67.30 518 +3.50(+5.49%)
Mar 03, 2023 65.91 65.91 63.80 63.80 5,691 -1.64(-2.51%)
Mar 02, 2023 64.20 65.44 64.20 65.44 5,328 +1.80(+2.83%)
Mar 01, 2023 63.64 63.64 63.64 63.64 1,582 +1.06(+1.69%)
Feb 28, 2023 62.58 62.58 62.58 62.58 433 -0.02(-0.03%)
Feb 27, 2023 59.65 62.60 59.65 62.60 720 +2.10(+3.47%)
Feb 24, 2023 60.15 60.50 60.15 60.50 863 +2.97(+5.16%)
Feb 23, 2023 60.30 60.30 57.53 57.53 997 -2.73(-4.53%)
Feb 22, 2023 56.80 60.26 56.80 60.26 728 -0.13(-0.22%)
Feb 21, 2023 60.39 60.39 60.39 60.39 537 +0.89(+1.50%)
Feb 17, 2023 62.80 62.80 59.50 59.50 2,786 -3.22(-5.13%)
Feb 16, 2023 63.10 63.10 60.04 62.72 1,527 -0.35(-0.55%)
Feb 15, 2023 62.48 63.07 62.48 63.07 644 -1.63(-2.52%)
Feb 14, 2023 61.91 64.70 61.91 64.70 881 +2.22(+3.55%)
Feb 13, 2023 64.20 64.20 62.48 62.48 1,922 -1.49(-2.33%)
Feb 10, 2023 63.98 63.98 63.78 63.97 1,250 -0.85(-1.31%)
Feb 09, 2023 62.88 66.58 62.88 64.82 1,728 +2.42(+3.88%)
Feb 07, 2023 62.40 3,153 -3.66(-5.55%)
Feb 06, 2023 63.85 66.42 63.85 66.06 1,257 -1.44(-2.13%)
Feb 03, 2023 67.50 67.50 67.50 67.50 867 +0.10(+0.15%)
Feb 02, 2023 64.36 67.40 64.36 67.40 1,202 +2.55(+3.93%)
Feb 01, 2023 61.56 64.85 61.30 64.85 1,715 +1.62(+2.56%)
Jan 31, 2023 63.23 63.23 63.23 63.23 266 -0.36(-0.57%)
Jan 30, 2023 63.65 63.95 61.31 63.59 5,522 +1.04(+1.66%)
Jan 27, 2023 63.55 63.55 62.55 62.55 1,560 +1.05(+1.71%)
Jan 26, 2023 64.47 64.47 61.01 61.50 1,260 -3.90(-5.96%)
Jan 25, 2023 64.15 65.40 63.20 65.40 1,398 +3.92(+6.38%)
Jan 24, 2023 62.35 62.68 61.48 61.48 52,176 +2.08(+3.50%)
Jan 23, 2023 62.90 62.90 59.40 59.40 3,824 -0.70(-1.16%)
Jan 20, 2023 61.15 61.63 60.10 60.10 3,710 -0.44(-0.73%)
Jan 19, 2023 60.54 60.54 60.54 60.54 839 -1.86(-2.98%)
Jan 18, 2023 63.07 64.10 62.40 62.40 1,404 -0.27(-0.43%)
Jan 17, 2023 63.40 63.40 60.73 62.67 2,555 -0.03(-0.05%)
Jan 13, 2023 59.20 62.70 59.20 62.70 4,943 +2.32(+3.84%)
Jan 12, 2023 60.38 62.90 60.38 60.38 2,501 +1.43(+2.43%)
Jan 11, 2023 58.35 58.95 58.35 58.95 13,913 -0.40(-0.67%)
Jan 10, 2023 59.35 59.35 59.35 59.35 777 -0.20(-0.33%)
Jan 09, 2023 59.48 59.55 59.48 59.55 5,346 +1.50(+2.58%)
Jan 06, 2023 56.85 58.05 56.85 58.05 1,148 +1.65(+2.93%)
Jan 05, 2023 53.67 56.40 53.67 56.40 1,781 +5.60(+11.02%)
Jan 04, 2023 54.17 54.17 50.80 50.80 912 -2.92(-5.44%)
Jan 03, 2023 53.85 53.85 53.72 53.72 3,896 +2.68(+5.25%)
Dec 30, 2022 50.50 51.58 50.50 51.04 1,197 -0.56(-1.09%)
Dec 29, 2022 51.31 53.80 51.31 51.60 1,638 -2.40(-4.44%)
Dec 28, 2022 50.95 54.00 50.95 54.00 8,862 +2.78(+5.43%)
Dec 27, 2022 50.09 53.29 50.09 51.22 3,484 -0.53(-1.02%)
Dec 23, 2022 52.55 52.55 51.60 51.75 3,196 -2.39(-4.41%)
Dec 22, 2022 54.35 54.35 51.50 54.14 1,407 +2.49(+4.82%)
Dec 21, 2022 51.90 54.80 51.65 51.65 2,123 -0.55(-1.05%)
Dec 20, 2022 51.66 52.61 51.66 52.20 2,872 -3.03(-5.49%)
Dec 19, 2022 52.76 55.28 52.76 55.23 5,130 +0.08(+0.15%)
Dec 15, 2022 55.15 482 -0.11(-0.20%)
Dec 14, 2022 57.57 57.57 55.26 55.26 622 -3.32(-5.67%)
Dec 13, 2022 56.35 58.58 56.30 58.58 3,212 +4.78(+8.88%)
Dec 12, 2022 55.10 55.10 53.50 53.80 8,323 -0.42(-0.77%)
Dec 09, 2022 54.05 54.80 53.95 54.22 3,795 +0.81(+1.52%)
Dec 08, 2022 51.65 53.95 51.00 53.41 3,837 +1.61(+3.11%)
Dec 07, 2022 51.80 52.30 51.80 51.80 3,750 -2.80(-5.13%)
Dec 06, 2022 51.45 54.60 51.45 54.60 943 +1.45(+2.73%)
Dec 05, 2022 54.10 54.45 53.15 53.15 10,269 +0.17(+0.32%)
Dec 02, 2022 54.90 54.90 52.98 52.98 1,461 -2.84(-5.09%)
Dec 01, 2022 53.35 56.34 53.35 55.82 3,272 +3.22(+6.12%)
Nov 30, 2022 51.45 52.60 51.45 52.60 1,868 +1.35(+2.63%)
Nov 29, 2022 51.25 51.65 51.25 51.25 2,102 -1.31(-2.50%)
Nov 28, 2022 52.15 54.40 52.15 52.56 83,260 -1.69(-3.11%)
Nov 25, 2022 51.35 54.96 51.35 54.25 7,133 +2.60(+5.03%)
Nov 23, 2022 52.10 53.75 51.65 51.65 2,291 +0.51(+1.00%)
Nov 22, 2022 51.75 51.75 51.14 51.14 1,598 +0.21(+0.41%)
Nov 21, 2022 51.40 51.75 50.53 50.93 4,668 +0.58(+1.15%)
Nov 18, 2022 52.50 52.50 50.35 50.35 2,279 -1.96(-3.75%)
Nov 17, 2022 50.50 53.54 50.46 52.31 2,395 +0.46(+0.89%)
Nov 16, 2022 54.75 54.75 51.85 51.85 1,701 -4.11(-7.34%)
Nov 15, 2022 55.96 55.96 55.63 55.96 682 -0.10(-0.18%)
Nov 14, 2022 56.02 56.56 56.02 56.06 4,304 +2.66(+4.98%)
Nov 11, 2022 54.00 56.49 52.90 53.40 3,723 +1.50(+2.89%)
Nov 10, 2022 51.90 53.50 51.90 51.90 1,062 +1.70(+3.39%)
Nov 09, 2022 52.27 52.27 49.50 50.20 2,201 -0.80(-1.57%)
Nov 08, 2022 50.00 53.10 50.00 51.00 2,101 +0.21(+0.41%)
Nov 07, 2022 52.15 52.95 50.79 50.79 5,764 +0.49(+0.97%)
Nov 04, 2022 53.03 53.06 50.30 50.30 2,733 +2.40(+5.01%)
Nov 03, 2022 48.95 50.90 47.90 47.90 5,785 -2.94(-5.78%)
Nov 02, 2022 49.75 52.25 49.75 50.84 4,174 -0.46(-0.90%)
Nov 01, 2022 51.30 51.30 51.30 51.30 945 +0.00(+0.00%)
Oct 31, 2022 51.40 52.15 51.30 51.30 6,860 +1.45(+2.91%)
Oct 28, 2022 49.89 52.91 49.85 49.85 7,816 -0.65(-1.29%)
Oct 27, 2022 50.50 53.70 50.50 50.50 4,289 -0.37(-0.73%)
Oct 26, 2022 50.15 53.20 50.15 50.87 2,098 +0.27(+0.53%)
Oct 25, 2022 50.50 50.60 50.25 50.60 1,715 +0.32(+0.64%)
Oct 24, 2022 48.28 51.07 48.28 50.28 7,464 +2.78(+5.85%)
Oct 21, 2022 48.05 50.50 47.50 47.50 3,839 -2.95(-5.85%)
Oct 20, 2022 47.40 50.45 47.40 50.45 1,755 +2.25(+4.67%)
Oct 19, 2022 47.30 50.30 47.30 48.20 3,833 -0.40(-0.82%)
Oct 18, 2022 49.10 49.10 48.60 48.60 1,500 +0.40(+0.83%)
Oct 17, 2022 47.50 50.36 47.50 48.20 3,322 +0.05(+0.10%)
Oct 14, 2022 48.15 48.55 47.10 48.15 5,551 +1.15(+2.45%)
Oct 13, 2022 46.80 47.00 45.70 47.00 3,172 +0.70(+1.51%)
Oct 12, 2022 46.30 47.30 46.10 46.30 6,530 -0.80(-1.70%)
Oct 11, 2022 47.10 48.05 46.86 47.10 2,348 +0.20(+0.43%)
Oct 10, 2022 46.90 49.30 46.90 46.90 3,963 -0.30(-0.64%)
Oct 07, 2022 47.35 48.52 47.20 47.20 2,831 -3.12(-6.20%)
Oct 06, 2022 47.58 50.32 47.40 50.32 4,184 +0.32(+0.64%)
Oct 05, 2022 48.30 50.00 48.30 50.00 4,146 +2.35(+4.93%)
Oct 04, 2022 48.40 49.30 47.08 47.65 2,665 +1.40(+3.03%)
Oct 03, 2022 45.60 47.00 45.50 46.25 3,908 +0.27(+0.59%)
Sep 30, 2022 44.60 47.89 44.60 45.98 2,811 +3.32(+7.78%)
Sep 29, 2022 43.50 45.99 42.66 42.66 2,740 +0.00(+0.00%)
Sep 28, 2022 42.66 43.10 42.66 42.66 2,670 -0.55(-1.27%)
Sep 27, 2022 43.21 46.74 43.05 43.21 3,628 -1.00(-2.26%)
Sep 26, 2022 44.46 44.46 44.21 44.21 4,473 -0.64(-1.43%)
Sep 23, 2022 44.76 46.44 43.81 44.85 3,157 -2.21(-4.70%)
Sep 22, 2022 46.26 47.06 46.26 47.06 1,025 -0.90(-1.88%)
Sep 21, 2022 49.80 49.80 47.96 47.96 2,616 -0.55(-1.13%)
Sep 20, 2022 48.51 52.24 48.51 48.51 1,341 -9.24(-16.00%)
Sep 19, 2022 48.36 57.75 48.36 57.75 8,264 +8.69(+17.71%)
Sep 16, 2022 49.06 49.06 48.90 49.06 1,822 -1.44(-2.85%)
Sep 15, 2022 50.16 53.94 50.00 50.50 2,183 -0.71(-1.39%)
Sep 14, 2022 51.10 51.21 51.10 51.21 1,712 +0.00(+0.00%)
Sep 12, 2022 51.21 277 +0.59(+1.17%)
Sep 09, 2022 53.48 53.48 50.62 50.62 4,229 -2.23(-4.22%)
Sep 08, 2022 49.81 52.85 49.81 52.85 3,918 +3.22(+6.49%)
Sep 07, 2022 49.63 52.79 49.63 49.63 1,643 -3.76(-7.04%)
Sep 06, 2022 49.61 53.39 49.61 53.39 4,657 +0.40(+0.75%)
Sep 02, 2022 49.26 52.99 49.10 52.99 1,592 +3.93(+8.01%)
Sep 01, 2022 50.96 50.96 48.90 49.06 3,986 -6.28(-11.35%)
Aug 30, 2022 55.34 341 +4.21(+8.23%)
Aug 29, 2022 50.54 55.76 50.54 51.13 1,238 -2.83(-5.24%)
Aug 26, 2022 53.96 56.99 53.96 53.96 904 +1.20(+2.27%)
Aug 24, 2022 52.76 268 -3.09(-5.53%)
Aug 22, 2022 55.85 171 -3.89(-6.51%)
Aug 18, 2022 59.74 1,427 +2.24(+3.90%)
Aug 17, 2022 57.75 57.75 57.50 57.50 1,120 -0.86(-1.47%)
Aug 15, 2022 58.36 466 -1.44(-2.41%)
Aug 12, 2022 60.24 60.24 59.80 59.80 877 -0.79(-1.30%)
Aug 11, 2022 60.32 60.59 56.56 60.59 1,016 +5.68(+10.34%)
Aug 09, 2022 54.91 118 +0.15(+0.27%)
Aug 08, 2022 54.76 54.76 54.76 54.76 812 +0.51(+0.94%)
Aug 05, 2022 53.46 57.39 53.46 54.25 4,158 -0.56(-1.02%)
Aug 04, 2022 57.64 58.79 54.81 54.81 665 -4.83(-8.10%)
Aug 03, 2022 59.64 59.64 59.64 59.64 356 +0.20(+0.34%)
Aug 02, 2022 59.44 59.44 59.44 59.44 444 -1.10(-1.82%)
Aug 01, 2022 60.54 60.54 60.54 60.54 354 +3.14(+5.48%)
Jul 29, 2022 59.79 59.79 57.40 57.40 970 +2.35(+4.26%)
Jul 28, 2022 55.21 55.21 55.05 55.05 558 -4.04(-6.84%)
Jul 26, 2022 59.09 288 +0.60(+1.03%)
Jul 22, 2022 58.49 349 -0.35(-0.59%)
Jul 21, 2022 58.84 58.84 58.84 58.84 496 +4.03(+7.35%)
Jul 20, 2022 54.81 58.84 54.81 54.81 583 -4.58(-7.71%)
Jul 19, 2022 59.39 59.55 59.39 59.39 1,097 +2.89(+5.12%)
Jul 18, 2022 57.64 57.64 53.71 56.50 1,938 +3.89(+7.39%)
Jul 15, 2022 53.75 53.75 52.61 52.61 2,546 -2.23(-4.07%)
Jul 14, 2022 53.19 54.84 53.19 54.84 173,822 +2.44(+4.66%)
Jul 13, 2022 55.79 55.95 51.86 52.40 381,156 -1.74(-3.21%)
Jul 12, 2022 53.59 54.30 53.54 54.14 2,016 -1.65(-2.96%)
Jul 11, 2022 55.79 55.79 55.79 55.79 156 +1.79(+3.31%)
Jul 07, 2022 54.00 85 +2.95(+5.78%)
Jul 06, 2022 52.05 52.05 51.05 51.05 1,786 -2.80(-5.20%)
Jul 05, 2022 53.85 53.85 53.85 53.85 218 -2.90(-5.11%)
Jul 01, 2022 56.75 56.75 56.75 56.75 1,807 +2.40(+4.42%)
Jun 29, 2022 54.35 692 -1.08(-1.95%)
Jun 22, 2022 55.43 3 +1.58(+2.93%)
Jun 16, 2022 53.85 112 +2.37(+4.60%)
Jun 15, 2022 51.48 51.48 51.48 51.48 355 -1.32(-2.50%)
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.