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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	67.91	68.11	67.83	67.99	6,986	+0.58(+0.87%)
Oct 30, 2017	67.40	67.63	67.27	67.41	8,176	+1.02(+1.53%)
Oct 27, 2017	66.27	66.41	66.05	66.39	7,731	-0.83(-1.23%)
Oct 26, 2017	67.90	68.01	67.19	67.22	10,702	+0.62(+0.93%)
Oct 25, 2017	66.34	66.60	66.22	66.60	6,653	+0.53(+0.80%)
Oct 24, 2017	66.14	66.24	66.01	66.07	12,154	-0.51(-0.77%)
Oct 23, 2017	66.48	66.58	66.37	66.58	8,949	+0.17(+0.26%)
Oct 20, 2017	66.31	66.46	65.93	66.41	13,029	-1.10(-1.63%)
Oct 19, 2017	67.19	67.54	67.14	67.51	8,233	+0.11(+0.16%)
Oct 18, 2017	67.00	67.52	67.00	67.40	10,975	+0.40(+0.60%)
Oct 17, 2017	67.11	67.12	66.83	67.00	9,039	-0.12(-0.18%)
Oct 16, 2017	66.95	67.15	66.80	67.12	5,417	-0.22(-0.33%)
Oct 13, 2017	67.60	67.61	67.34	67.34	8,760	-0.66(-0.97%)
Oct 12, 2017	67.81	68.08	67.81	68.00	7,505	+0.39(+0.58%)
Oct 11, 2017	67.39	67.61	67.34	67.61	6,832	+0.31(+0.46%)
Oct 10, 2017	66.32	67.42	66.21	67.30	16,404	+1.56(+2.38%)
Oct 09, 2017	65.79	66.01	65.74	65.74	9,799	-0.15(-0.23%)
Oct 06, 2017	65.19	65.90	65.19	65.89	6,010	+1.39(+2.15%)
Oct 05, 2017	64.40	64.80	64.40	64.50	11,471	+0.93(+1.47%)
Oct 04, 2017	63.64	63.81	63.31	63.57	10,405	-1.40(-2.15%)
Oct 03, 2017	64.41	64.97	64.41	64.97	6,844	+0.20(+0.31%)
Oct 02, 2017	64.40	64.79	64.40	64.77	7,361	-0.33(-0.50%)
Sep 29, 2017	64.64	65.10	64.62	65.10	8,034	+0.88(+1.37%)
Sep 28, 2017	63.70	64.27	63.70	64.22	9,651	-0.39(-0.60%)
Sep 27, 2017	64.52	64.62	64.44	64.61	7,790	+0.29(+0.45%)
Sep 26, 2017	64.03	64.35	63.94	64.32	9,437	-0.60(-0.92%)
Sep 25, 2017	64.89	65.17	64.67	64.92	5,522	-1.03(-1.56%)
Sep 22, 2017	65.48	66.19	65.48	65.95	10,354	+0.28(+0.43%)
Sep 21, 2017	65.06	65.73	65.06	65.67	5,550	+0.57(+0.88%)
Sep 20, 2017	64.98	65.44	64.89	65.10	7,091	-0.16(-0.25%)
Sep 19, 2017	65.19	65.40	64.93	65.26	6,343	+0.26(+0.40%)
Sep 18, 2017	64.70	65.00	64.70	65.00	5,394	+0.45(+0.70%)
Sep 15, 2017	64.58	64.72	63.84	64.55	5,320	-0.32(-0.49%)
Sep 14, 2017	64.92	64.92	64.10	64.87	18,140	+0.34(+0.53%)
Sep 13, 2017	64.32	64.57	64.20	64.53	5,923	+0.73(+1.14%)
Sep 12, 2017	63.58	63.93	63.11	63.80	7,639	+0.02(+0.03%)
Sep 11, 2017	64.03	64.11	63.76	63.78	4,094	+0.52(+0.82%)
Sep 08, 2017	63.28	63.53	63.26	63.26	6,454	+0.26(+0.41%)
Sep 07, 2017	63.02	63.38	62.92	63.00	6,264	+0.53(+0.85%)
Sep 06, 2017	62.25	62.65	62.20	62.47	5,948	-0.07(-0.11%)
Sep 05, 2017	62.88	62.88	62.13	62.54	6,445	+0.11(+0.18%)
Sep 01, 2017	62.42	62.45	62.27	62.43	4,373	+0.41(+0.66%)
Aug 31, 2017	61.50	62.06	61.48	62.02	9,681	+2.47(+4.15%)
Aug 30, 2017	59.82	59.84	59.51	59.55	5,801	-0.06(-0.10%)
Aug 29, 2017	59.64	59.84	59.49	59.61	16,866	-0.93(-1.54%)
Aug 28, 2017	60.19	60.59	60.19	60.54	6,906	+0.31(+0.51%)
Aug 25, 2017	60.38	60.42	59.65	60.23	5,198	-0.22(-0.36%)
Aug 24, 2017	60.76	60.76	60.27	60.45	6,996	-0.52(-0.84%)
Aug 23, 2017	60.90	61.19	60.42	60.97	10,398	-0.44(-0.72%)
Aug 22, 2017	60.84	61.45	60.79	61.41	13,210	+0.26(+0.43%)
Aug 21, 2017	60.91	61.29	60.91	61.15	10,229	+0.45(+0.74%)
Aug 18, 2017	60.29	60.71	60.21	60.70	7,380	+0.33(+0.55%)
Aug 17, 2017	60.94	61.12	60.36	60.37	7,992	-0.73(-1.19%)
Aug 16, 2017	60.66	61.29	60.65	61.10	7,139	+0.95(+1.58%)
Aug 15, 2017	60.07	60.20	59.82	60.15	18,168	-0.05(-0.08%)
Aug 14, 2017	60.28	60.54	60.15	60.20	29,354	+0.58(+0.97%)
Aug 11, 2017	59.64	59.82	59.37	59.62	9,389	-0.85(-1.41%)
Aug 10, 2017	60.47	60.49	60.12	60.47	7,967	-0.39(-0.64%)
Aug 09, 2017	60.91	61.24	60.79	60.86	6,624	-0.27(-0.43%)
Aug 08, 2017	61.27	61.35	61.05	61.12	7,559	-0.05(-0.07%)
Aug 07, 2017	61.33	61.51	61.08	61.17	11,215	-0.03(-0.05%)
Aug 04, 2017	60.97	61.20	60.88	61.20	5,408	+0.02(+0.03%)
Aug 03, 2017	61.10	61.49	61.10	61.18	7,459	-0.28(-0.46%)
Aug 02, 2017	61.29	61.74	61.18	61.46	46,358	-0.25(-0.41%)

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.