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

Amadeus IT Holding S (OP: AMADF )

71.80 -0.28 (-0.39%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 22, 2024 70.90 72.08 70.90 72.08 707 +2.03(+2.90%)
May 21, 2024 73.45 73.45 70.05 70.05 572 -2.52(-3.47%)
May 20, 2024 72.40 72.57 72.30 72.57 2,109 +0.37(+0.51%)
May 17, 2024 71.75 72.25 70.57 72.20 2,063 +0.25(+0.35%)
May 16, 2024 71.95 71.95 70.63 71.95 2,689 +2.70(+3.90%)
May 15, 2024 70.64 70.64 69.25 69.25 2,103 -0.08(-0.12%)
May 14, 2024 68.32 70.16 68.32 69.33 1,844 +0.98(+1.44%)
May 13, 2024 68.35 68.40 68.35 68.35 1,664 +0.75(+1.11%)
May 10, 2024 66.60 67.60 66.60 67.60 1,628 +0.61(+0.91%)
May 09, 2024 65.57 66.99 65.57 66.99 894 +0.64(+0.96%)
May 08, 2024 65.15 66.35 65.15 66.35 2,756 +1.18(+1.81%)
May 07, 2024 63.47 65.17 63.47 65.17 817 +0.03(+0.05%)
May 06, 2024 63.40 65.14 63.10 65.14 2,576 +0.19(+0.29%)
May 03, 2024 64.10 64.95 63.60 64.95 1,447 -1.32(-1.99%)
May 02, 2024 64.08 66.27 64.08 66.27 1,525 +3.72(+5.95%)
May 01, 2024 61.80 62.55 61.80 62.55 1,767 -0.65(-1.03%)
Apr 30, 2024 63.50 63.50 63.20 63.20 1,190 +0.15(+0.24%)
Apr 29, 2024 63.05 64.20 63.05 63.05 2,334 +0.32(+0.51%)
Apr 26, 2024 62.48 65.39 62.48 62.73 1,692 -2.22(-3.42%)
Apr 25, 2024 64.50 64.95 62.39 64.95 1,400 +2.77(+4.45%)
Apr 24, 2024 61.98 63.00 61.68 62.18 2,864 +0.54(+0.88%)
Apr 23, 2024 64.25 64.25 61.09 61.64 2,196 -0.91(-1.45%)
Apr 22, 2024 60.90 62.55 60.50 62.55 3,265 +1.05(+1.71%)
Apr 19, 2024 60.60 61.50 60.15 61.50 1,379 +0.00(+0.00%)
Apr 18, 2024 60.10 61.50 60.10 61.50 1,978 +1.48(+2.47%)
Apr 17, 2024 59.70 60.02 59.70 60.02 1,308 +1.10(+1.87%)
Apr 16, 2024 58.95 60.36 58.75 58.92 4,074 -0.26(-0.44%)
Apr 15, 2024 60.15 61.05 59.18 59.18 3,321 -1.14(-1.89%)
Apr 12, 2024 60.95 61.95 60.32 60.32 1,798 -2.42(-3.86%)
Apr 11, 2024 61.95 62.74 61.70 62.74 2,061 +0.19(+0.30%)
Apr 10, 2024 61.95 62.55 61.95 62.55 866 +0.77(+1.25%)
Apr 09, 2024 61.60 62.80 61.60 61.78 1,688 +0.18(+0.29%)
Apr 08, 2024 61.60 62.55 61.60 61.60 1,594 -0.62(-1.00%)
Apr 05, 2024 61.43 62.22 60.30 62.22 3,227 -0.38(-0.61%)
Apr 04, 2024 62.65 62.65 61.80 62.60 1,251 +0.55(+0.89%)
Apr 03, 2024 62.35 62.45 61.45 62.05 1,774 -1.45(-2.28%)
Apr 02, 2024 63.30 63.50 62.38 63.50 866 -1.60(-2.46%)
Apr 01, 2024 61.75 65.90 61.75 65.10 4,518 +0.00(+0.00%)
Mar 28, 2024 65.10 65.50 63.82 65.10 1,642 +1.53(+2.41%)
Mar 27, 2024 63.50 64.80 63.50 63.57 3,835 -1.03(-1.59%)
Mar 26, 2024 63.70 64.60 63.70 64.60 751 -0.05(-0.08%)
Mar 25, 2024 64.45 64.65 63.33 64.65 1,251 +1.67(+2.65%)
Mar 22, 2024 62.41 65.08 62.41 62.98 1,387 -0.67(-1.06%)
Mar 21, 2024 62.34 63.66 62.34 63.65 5,306 +0.55(+0.87%)
Mar 20, 2024 59.55 63.10 59.50 63.10 2,176 +1.20(+1.94%)
Mar 19, 2024 62.10 62.67 61.85 61.90 3,170 -1.40(-2.21%)
Mar 18, 2024 63.45 63.45 62.60 63.30 1,065 +1.71(+2.78%)
Mar 15, 2024 63.65 63.80 61.59 61.59 2,417 -2.92(-4.53%)
Mar 14, 2024 64.51 64.51 61.87 64.51 772 -1.27(-1.93%)
Mar 13, 2024 63.65 65.78 63.65 65.78 938 +2.94(+4.68%)
Mar 12, 2024 62.85 64.71 62.75 62.84 2,700 +1.13(+1.83%)
Mar 11, 2024 62.10 63.50 61.71 61.71 2,717 -0.45(-0.72%)
Mar 08, 2024 62.90 63.88 62.16 62.16 1,995 +0.36(+0.58%)
Mar 07, 2024 64.50 64.50 61.80 61.80 670 -2.70(-4.19%)
Mar 06, 2024 62.00 64.50 62.00 64.50 1,642 +3.99(+6.59%)
Mar 05, 2024 61.75 64.02 60.51 60.51 1,100 +0.41(+0.68%)
Mar 04, 2024 61.25 63.46 60.10 60.10 1,648 -2.00(-3.22%)
Mar 01, 2024 62.10 62.10 61.00 62.10 2,123 +0.82(+1.34%)
Feb 29, 2024 59.75 61.43 58.63 61.28 14,125 +0.04(+0.07%)
Feb 28, 2024 63.00 64.65 61.24 61.24 1,894 -2.96(-4.61%)
Feb 27, 2024 63.90 64.20 63.90 64.20 2,062 +0.55(+0.86%)
Feb 26, 2024 64.25 66.70 63.65 63.65 1,472 -0.98(-1.52%)
Feb 23, 2024 66.15 66.15 64.21 64.63 1,241 -0.46(-0.71%)
Feb 22, 2024 65.09 67.11 65.09 65.09 3,108 -0.91(-1.38%)
Feb 21, 2024 66.75 66.75 65.80 66.00 2,016 +0.53(+0.81%)
Feb 20, 2024 65.47 67.16 65.47 65.47 1,363 -0.67(-1.01%)
Feb 16, 2024 64.37 66.14 64.37 66.14 2,482 -0.71(-1.06%)
Feb 15, 2024 66.15 66.85 66.15 66.85 3,071 -0.72(-1.07%)
Feb 14, 2024 67.47 67.57 65.24 67.57 13,906 -0.80(-1.17%)
Feb 13, 2024 68.41 68.41 64.50 68.37 2,237 +0.72(+1.06%)
Feb 12, 2024 68.60 68.60 67.65 67.65 1,384 +0.06(+0.09%)
Feb 09, 2024 69.84 69.84 67.59 67.59 866 -2.26(-3.24%)
Feb 08, 2024 69.85 69.85 69.85 69.85 924 +0.05(+0.07%)
Feb 07, 2024 68.90 69.80 68.90 69.80 1,175 +0.69(+1.01%)
Feb 06, 2024 69.48 70.30 69.11 69.11 1,744 -0.83(-1.19%)
Feb 05, 2024 69.94 69.94 69.94 69.94 990 -1.35(-1.89%)
Feb 02, 2024 71.21 71.29 71.21 71.29 746 -0.29(-0.41%)
Feb 01, 2024 70.15 71.58 68.83 71.58 2,041 +1.75(+2.51%)
Jan 31, 2024 71.83 71.83 69.83 69.83 942 -0.09(-0.13%)
Jan 29, 2024 69.92 667 -3.72(-5.05%)
Jan 26, 2024 73.63 73.64 73.63 73.64 690 +4.52(+6.54%)
Jan 25, 2024 68.62 72.55 68.62 69.12 1,137 +0.22(+0.32%)
Jan 24, 2024 68.90 71.35 68.90 68.90 1,375 -1.47(-2.09%)
Jan 23, 2024 68.84 70.37 68.67 70.37 1,722 -2.73(-3.73%)
Jan 22, 2024 72.05 73.37 69.62 73.10 2,522 +4.28(+6.22%)
Jan 19, 2024 70.99 71.18 68.82 68.82 2,294 -1.84(-2.60%)
Jan 18, 2024 70.36 70.66 68.64 70.66 2,538 +0.56(+0.80%)
Jan 17, 2024 69.20 70.10 69.20 70.10 2,817 -1.10(-1.54%)
Jan 16, 2024 70.38 71.35 67.58 71.20 2,348 +1.81(+2.61%)
Jan 12, 2024 69.39 71.50 69.39 69.39 796 +0.98(+1.43%)
Jan 11, 2024 69.97 71.79 68.41 68.41 823 -2.56(-3.61%)
Jan 10, 2024 71.10 71.10 70.97 70.97 891 -0.58(-0.81%)
Jan 09, 2024 71.55 71.55 71.55 71.55 728 +1.37(+1.95%)
Jan 08, 2024 70.95 70.95 68.36 70.18 2,918 +1.03(+1.49%)
Jan 05, 2024 69.40 70.15 69.15 69.15 1,256 -1.62(-2.29%)
Jan 03, 2024 70.77 390 -0.99(-1.38%)
Jan 02, 2024 71.76 71.76 71.76 71.76 875 +1.71(+2.44%)
Dec 29, 2023 70.05 70.05 70.05 70.05 388 -3.55(-4.82%)
Dec 28, 2023 73.60 73.60 73.60 73.60 663 +3.37(+4.80%)
Dec 27, 2023 73.64 73.64 70.23 70.23 1,164 +0.13(+0.19%)
Dec 26, 2023 73.62 73.62 70.10 70.10 2,201 +0.30(+0.43%)
Dec 22, 2023 73.24 73.60 69.80 69.80 2,909 +0.35(+0.50%)
Dec 21, 2023 72.25 72.25 69.45 69.45 1,064 -0.53(-0.76%)
Dec 20, 2023 69.98 69.98 69.98 69.98 830 -2.97(-4.07%)
Dec 19, 2023 71.40 72.95 71.40 72.95 1,637 +2.85(+4.07%)
Dec 18, 2023 71.88 71.88 70.10 70.10 2,105 -1.40(-1.96%)
Dec 15, 2023 69.50 71.50 69.30 71.50 2,504 +0.78(+1.10%)
Dec 14, 2023 71.70 71.70 70.72 70.72 2,727 +2.50(+3.67%)
Dec 13, 2023 72.69 72.69 68.00 68.22 8,108 -2.26(-3.21%)
Dec 12, 2023 69.80 71.70 69.17 70.48 2,930 +0.78(+1.12%)
Dec 11, 2023 70.60 70.95 69.70 69.70 5,385 +0.10(+0.14%)
Dec 08, 2023 70.90 70.90 69.60 69.60 2,439 -0.15(-0.22%)
Dec 07, 2023 69.75 69.80 69.75 69.75 1,671 +0.53(+0.77%)
Dec 06, 2023 69.35 69.35 69.05 69.22 1,932 -0.02(-0.02%)
Dec 05, 2023 68.93 70.47 67.49 69.23 1,691 +0.50(+0.72%)
Dec 04, 2023 70.30 70.40 68.74 68.74 4,392 -2.16(-3.05%)
Dec 01, 2023 70.90 70.90 70.20 70.90 2,087 +2.99(+4.40%)
Nov 30, 2023 69.80 69.80 67.91 67.91 1,893 -2.32(-3.30%)
Nov 29, 2023 70.22 70.22 70.22 70.22 662 +1.24(+1.79%)
Nov 28, 2023 68.99 68.99 68.99 68.99 748 -1.15(-1.64%)
Nov 27, 2023 69.35 70.14 69.20 70.14 4,655 +0.89(+1.29%)
Nov 24, 2023 69.25 69.25 69.20 69.25 1,507 -0.65(-0.93%)
Nov 21, 2023 69.90 424 -0.18(-0.26%)
Nov 20, 2023 69.60 70.08 69.10 70.08 6,238 +3.84(+5.80%)
Nov 17, 2023 69.49 69.60 66.20 66.24 2,649 +1.14(+1.75%)
Nov 16, 2023 67.00 67.20 65.10 65.10 2,049 -1.40(-2.11%)
Nov 15, 2023 66.00 68.50 66.00 66.50 1,872 +1.07(+1.64%)
Nov 14, 2023 66.10 67.22 65.43 65.43 1,684 +2.16(+3.41%)
Nov 13, 2023 64.40 64.80 63.27 63.27 3,314 +0.87(+1.39%)
Nov 10, 2023 62.29 65.85 62.29 62.40 2,097 -1.31(-2.06%)
Nov 09, 2023 65.25 65.25 63.71 63.71 893 +1.81(+2.92%)
Nov 08, 2023 63.01 64.30 61.90 61.90 3,320 -1.69(-2.66%)
Nov 07, 2023 63.40 63.59 62.43 63.59 3,143 +3.29(+5.46%)
Nov 06, 2023 60.80 62.00 60.10 60.30 5,572 -1.35(-2.19%)
Nov 03, 2023 59.45 61.65 59.45 61.65 2,292 +1.95(+3.27%)
Nov 02, 2023 58.35 61.28 58.35 59.70 3,520 +2.07(+3.59%)
Nov 01, 2023 55.97 57.63 55.83 57.63 2,209 +2.08(+3.74%)
Oct 31, 2023 56.05 56.05 55.55 55.55 1,827 -0.20(-0.36%)
Oct 30, 2023 55.97 57.26 55.75 55.75 5,079 -1.75(-3.04%)
Oct 27, 2023 54.50 57.50 54.50 57.50 3,032 +3.05(+5.60%)
Oct 26, 2023 55.85 57.58 54.45 54.45 2,913 -2.05(-3.63%)
Oct 25, 2023 56.58 58.75 56.50 56.50 2,705 -0.52(-0.91%)
Oct 24, 2023 57.02 57.02 57.02 57.02 1,719 +1.73(+3.13%)
Oct 23, 2023 58.16 58.30 54.70 55.29 2,136 -0.31(-0.56%)
Oct 20, 2023 56.59 58.95 55.60 55.60 2,546 -0.50(-0.89%)
Oct 19, 2023 59.55 59.55 56.10 56.10 3,186 -3.64(-6.09%)
Oct 18, 2023 57.46 59.74 57.46 59.74 2,143 +1.04(+1.77%)
Oct 17, 2023 60.55 60.55 58.45 58.70 3,096 +0.95(+1.65%)
Oct 16, 2023 57.81 61.20 57.75 57.75 5,982 +1.00(+1.76%)
Oct 13, 2023 58.75 59.45 56.75 56.75 1,650 -3.05(-5.10%)
Oct 12, 2023 60.10 60.95 59.80 59.80 1,800 +0.02(+0.03%)
Oct 11, 2023 60.65 62.76 59.78 59.78 1,794 +0.41(+0.69%)
Oct 10, 2023 59.40 61.32 59.37 59.37 1,389 -1.46(-2.40%)
Oct 09, 2023 58.90 60.83 58.90 60.83 2,929 +1.23(+2.06%)
Oct 06, 2023 59.60 61.70 59.60 59.60 2,291 +0.90(+1.53%)
Oct 05, 2023 60.00 62.15 58.70 58.70 2,704 -0.60(-1.01%)
Oct 04, 2023 60.05 60.72 59.30 59.30 1,459 +0.68(+1.16%)
Oct 03, 2023 59.45 60.16 58.16 58.62 1,982 -0.73(-1.23%)
Oct 02, 2023 59.95 61.07 59.35 59.35 1,683 -2.00(-3.26%)
Sep 29, 2023 60.65 61.60 60.65 61.35 1,444 +1.05(+1.74%)
Sep 28, 2023 60.70 62.02 59.95 60.30 8,787 +0.00(+0.00%)
Sep 27, 2023 60.95 62.10 60.27 60.30 5,671 -3.81(-5.94%)
Sep 26, 2023 63.75 64.11 62.90 64.11 2,935 -0.77(-1.19%)
Sep 25, 2023 64.30 64.88 64.88 64.88 1,430 -1.97(-2.95%)
Sep 22, 2023 66.85 67.00 66.85 66.85 1,875 -0.76(-1.12%)
Sep 21, 2023 66.04 67.66 66.04 67.61 269,413 +0.44(+0.66%)
Sep 20, 2023 67.40 67.40 67.17 67.17 1,699 +1.10(+1.66%)
Sep 18, 2023 66.07 529 -0.21(-0.32%)
Sep 14, 2023 66.28 531 -1.45(-2.14%)
Sep 13, 2023 66.25 67.73 66.25 67.73 933 +0.38(+0.56%)
Sep 08, 2023 67.35 197 +1.25(+1.89%)
Sep 07, 2023 67.20 67.20 66.10 66.10 950 -0.84(-1.26%)
Sep 06, 2023 64.65 66.94 64.65 66.94 2,852 +0.94(+1.42%)
Sep 05, 2023 69.15 69.15 66.00 66.00 498 -4.03(-5.75%)
Sep 01, 2023 70.03 70.03 70.03 70.03 556 +1.92(+2.82%)
Aug 31, 2023 69.15 70.11 68.11 68.11 1,047 -1.79(-2.56%)
Aug 30, 2023 69.90 69.90 69.90 69.90 454 +0.35(+0.50%)
Aug 29, 2023 67.20 69.55 67.20 69.55 683 +1.61(+2.37%)
Aug 28, 2023 65.87 67.94 65.87 67.94 808 +0.74(+1.10%)
Aug 25, 2023 66.40 67.20 66.40 67.20 860 +0.28(+0.43%)
Aug 24, 2023 67.00 67.00 66.92 66.92 2,567 -0.58(-0.87%)
Aug 23, 2023 67.50 67.50 67.50 67.50 2,186 +2.30(+3.53%)
Aug 22, 2023 68.43 68.43 65.20 65.20 898 -3.69(-5.36%)
Aug 21, 2023 68.89 68.89 68.89 68.89 690 +0.54(+0.79%)
Aug 18, 2023 66.15 68.35 66.15 68.35 776 +0.48(+0.71%)
Aug 17, 2023 67.95 67.95 67.87 67.87 1,792 -3.83(-5.34%)
Aug 15, 2023 71.70 261 +0.70(+0.99%)
Aug 14, 2023 68.60 71.00 68.60 71.00 792 -0.40(-0.56%)
Aug 11, 2023 71.40 71.40 71.40 71.40 407 -0.85(-1.18%)
Aug 10, 2023 72.25 72.25 72.25 72.25 567 +2.30(+3.29%)
Aug 07, 2023 69.95 377 +0.60(+0.87%)
Aug 04, 2023 69.10 69.50 68.05 69.35 1,749 -0.50(-0.72%)
Aug 03, 2023 69.85 69.85 69.85 69.85 474 -2.23(-3.09%)
Aug 01, 2023 72.08 180 +0.58(+0.81%)
Jul 31, 2023 72.38 72.38 71.50 71.50 907 +0.85(+1.20%)
Jul 28, 2023 70.64 70.65 70.64 70.65 766 -7.05(-9.07%)
Jul 27, 2023 77.70 77.70 77.70 77.70 924 +2.50(+3.32%)
Jul 26, 2023 75.20 75.20 75.20 75.20 814 +2.39(+3.28%)
Jul 25, 2023 72.98 72.98 72.81 72.81 817 -0.32(-0.44%)
Jul 21, 2023 73.13 457 -1.83(-2.44%)
Jul 20, 2023 74.95 74.96 74.95 74.96 701 +0.51(+0.69%)
Jul 19, 2023 74.45 74.65 74.45 74.45 623 -1.61(-2.12%)
Jul 18, 2023 76.06 76.06 76.06 76.06 491 +0.10(+0.13%)
Jul 17, 2023 74.85 75.96 74.85 75.96 575 +1.51(+2.03%)
Jul 14, 2023 74.45 74.45 74.45 74.45 816 +0.10(+0.13%)
Jul 13, 2023 74.35 74.35 74.35 74.35 771 +3.46(+4.88%)
Jul 11, 2023 70.89 292 -1.96(-2.69%)
Jul 10, 2023 72.31 72.85 72.31 72.85 1,128 +1.74(+2.45%)
Jul 07, 2023 69.83 71.11 69.82 71.11 1,163 -0.54(-0.75%)
Jul 06, 2023 72.56 72.56 71.48 71.65 746 -1.75(-2.38%)
Jul 05, 2023 73.30 73.40 73.30 73.40 530 +0.90(+1.24%)
Jul 03, 2023 74.70 74.70 72.50 72.50 1,241 -3.75(-4.92%)
Jun 30, 2023 73.87 76.25 73.87 76.25 664 -1.05(-1.36%)
Jun 29, 2023 76.40 77.30 76.40 77.30 1,620 +1.62(+2.14%)
Jun 28, 2023 73.43 76.60 73.43 75.68 1,954 +2.63(+3.60%)
Jun 27, 2023 76.81 76.81 73.05 73.05 1,504 -1.10(-1.48%)
Jun 26, 2023 75.15 75.15 74.15 74.15 1,147 -0.80(-1.07%)
Jun 23, 2023 74.85 74.95 74.85 74.95 1,027 -1.15(-1.51%)
Jun 21, 2023 76.10 328 +2.07(+2.80%)
Jun 20, 2023 77.04 77.04 74.03 74.03 3,465 -2.83(-3.69%)
Jun 16, 2023 77.28 77.28 75.82 76.86 1,510 +0.56(+0.74%)
Jun 15, 2023 76.25 76.30 76.25 76.30 1,305 +1.80(+2.42%)
Jun 14, 2023 75.85 75.85 74.02 74.50 973 -0.22(-0.29%)
Jun 13, 2023 73.90 75.07 73.90 74.72 2,149 +0.86(+1.16%)
Jun 12, 2023 73.14 73.86 73.14 73.86 9,007 +0.50(+0.68%)
Jun 09, 2023 73.72 73.72 73.36 73.36 5,638 +1.67(+2.33%)
Jun 08, 2023 72.19 72.19 71.69 71.69 991 -2.03(-2.75%)
Jun 07, 2023 73.69 73.72 72.25 73.72 1,249 +0.84(+1.15%)
Jun 06, 2023 74.05 74.05 72.88 72.88 549 -2.02(-2.70%)
Jun 05, 2023 72.53 74.90 71.02 74.90 906 +1.52(+2.07%)
Jun 02, 2023 74.84 74.84 71.49 73.38 1,425 +0.53(+0.73%)
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.