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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	67.48	67.88	67.23	67.50	29,804	+0.36(+0.54%)
Aug 29, 2024	67.23	67.54	66.88	67.14	26,332	+0.21(+0.31%)
Aug 28, 2024	67.27	67.39	66.69	66.93	18,887	-0.98(-1.44%)
Aug 27, 2024	67.50	68.10	67.42	67.91	117,692	+0.70(+1.04%)
Aug 26, 2024	66.89	67.29	66.89	67.21	40,573	+0.68(+1.02%)
Aug 23, 2024	65.93	66.78	65.93	66.53	27,019	+1.04(+1.59%)
Aug 22, 2024	66.10	66.10	65.49	65.49	30,731	-0.49(-0.74%)
Aug 21, 2024	65.24	65.98	65.24	65.98	21,145	+0.98(+1.51%)
Aug 20, 2024	65.22	65.24	64.97	65.00	25,859	-0.12(-0.18%)
Aug 19, 2024	64.31	65.12	64.24	65.12	42,236	+1.20(+1.88%)
Aug 16, 2024	63.57	63.92	63.34	63.92	20,854	+0.50(+0.79%)
Aug 15, 2024	63.48	63.62	63.33	63.42	38,385	+0.92(+1.47%)
Aug 14, 2024	62.99	62.99	62.45	62.50	24,641	-0.13(-0.21%)
Aug 13, 2024	62.04	62.71	62.04	62.63	27,750	+0.80(+1.29%)
Aug 12, 2024	61.80	62.01	61.79	61.83	45,050	-0.27(-0.43%)
Aug 09, 2024	62.11	62.20	61.78	62.10	41,219	+0.49(+0.79%)
Aug 08, 2024	61.23	61.89	61.00	61.61	48,340	+0.31(+0.51%)
Aug 07, 2024	61.55	62.10	61.12	61.30	66,171	+0.28(+0.46%)
Aug 06, 2024	60.42	61.24	60.39	61.02	74,910	+0.19(+0.31%)
Aug 05, 2024	61.13	61.38	60.80	60.83	55,211	-1.40(-2.25%)
Aug 02, 2024	62.18	62.44	61.59	62.23	164,040	-0.87(-1.38%)
Aug 01, 2024	63.23	63.70	62.28	63.10	50,961	-2.87(-4.35%)
Jul 31, 2024	66.11	66.57	65.37	65.97	40,141	+0.47(+0.72%)
Jul 30, 2024	65.58	65.58	65.15	65.50	33,724	+0.72(+1.11%)
Jul 29, 2024	64.67	65.23	64.61	64.78	34,863	-0.70(-1.07%)
Jul 26, 2024	65.28	65.66	65.28	65.48	81,518	-0.35(-0.53%)
Jul 25, 2024	64.83	66.23	64.78	65.83	55,098	+0.71(+1.09%)
Jul 24, 2024	65.82	65.97	65.12	65.12	184,597	-1.31(-1.97%)
Jul 23, 2024	66.66	66.73	66.42	66.43	26,933	-0.02(-0.03%)
Jul 22, 2024	66.42	66.45	65.83	66.45	58,782	+0.31(+0.47%)
Jul 19, 2024	66.47	66.66	66.04	66.14	37,171	-0.55(-0.82%)
Jul 18, 2024	67.53	67.69	66.58	66.69	25,875	-1.21(-1.78%)
Jul 17, 2024	68.04	68.22	67.76	67.90	25,992	-0.75(-1.09%)
Jul 16, 2024	67.63	68.81	67.62	68.65	30,250	+0.30(+0.44%)
Jul 15, 2024	68.50	68.80	68.35	68.35	27,996	-0.24(-0.35%)
Jul 12, 2024	68.20	69.14	68.18	68.59	17,809	+0.88(+1.30%)
Jul 11, 2024	67.99	67.99	67.39	67.71	38,163	+0.42(+0.62%)
Jul 10, 2024	67.06	67.46	66.97	67.29	22,825	+0.77(+1.16%)
Jul 09, 2024	66.54	66.80	66.27	66.52	22,717	-1.08(-1.60%)
Jul 08, 2024	68.27	68.27	67.51	67.60	23,399	-0.53(-0.78%)
Jul 05, 2024	68.63	68.73	67.63	68.13	40,754	-0.59(-0.86%)
Jul 03, 2024	67.67	68.72	67.67	68.72	73,448	+1.02(+1.51%)
Jul 02, 2024	67.23	67.92	67.19	67.70	30,816	+0.10(+0.15%)

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.