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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	66.61	67.00	66.34	67.00	49,599	+0.00(+0.00%)
Oct 28, 2021	66.14	67.00	66.14	67.00	129,050	+0.95(+1.44%)
Oct 27, 2021	66.43	66.46	66.01	66.05	29,905	-0.04(-0.06%)
Oct 26, 2021	65.96			66.09	39,661	+2.06(+3.22%)
Oct 25, 2021	63.79	64.06	63.74	64.03	43,398	-0.57(-0.88%)
Oct 22, 2021	64.28	64.74	64.19	64.60	30,483	-1.10(-1.68%)
Oct 21, 2021	65.17	65.72	65.16	65.70	33,885	-0.16(-0.24%)
Oct 20, 2021	66.27	66.69	65.72	65.86	29,195	-3.68(-5.29%)
Oct 19, 2021	69.63	69.84	69.46	69.54	96,525	-0.25(-0.36%)
Oct 18, 2021	69.52	69.88	69.33	69.79	213,683	-0.34(-0.48%)
Oct 15, 2021	69.78	70.36	69.78	70.13	57,938	+0.39(+0.56%)
Oct 14, 2021	69.95	69.95	69.36	69.74	31,440	+0.05(+0.08%)
Oct 13, 2021	69.10	69.74	69.10	69.69	48,223	+1.65(+2.43%)
Oct 12, 2021	68.22	68.42	67.89	68.03	31,303	-0.42(-0.62%)
Oct 11, 2021	67.70	68.67	67.70	68.46	42,000	+1.20(+1.78%)
Oct 08, 2021	67.11	67.62	67.11	67.26	44,858	+1.81(+2.77%)
Oct 07, 2021	65.33	65.75	65.29	65.45	72,855	-0.10(-0.15%)
Oct 06, 2021	64.99	65.70	64.89	65.55	43,781	-1.71(-2.54%)
Oct 05, 2021	66.90	67.60	66.90	67.26	44,233	-0.74(-1.09%)
Oct 04, 2021	68.18	68.32	67.49	68.00	55,975	+0.04(+0.06%)
Oct 01, 2021	67.53	67.96	66.25	67.96	60,781	+2.11(+3.20%)
Sep 30, 2021	66.48	66.48	65.20	65.85	75,666	-0.96(-1.44%)
Sep 29, 2021	66.51	67.25	66.16	66.81	40,023	+0.12(+0.18%)
Sep 28, 2021	68.53	68.53	66.34	66.69	40,918	-2.37(-3.43%)
Sep 27, 2021	70.64	70.64	68.76	69.06	63,832	+2.20(+3.28%)
Sep 24, 2021	66.70	66.94	66.38	66.86	64,375	+1.29(+1.97%)
Sep 23, 2021	65.58	66.04	65.19	65.57	100,032	-0.07(-0.11%)
Sep 22, 2021	65.57	66.01	65.29	65.64	53,176	-0.56(-0.85%)
Sep 21, 2021	66.27	66.52	65.90	66.20	124,805	+1.92(+2.99%)
Sep 20, 2021	64.80	65.24	63.57	64.28	88,273	+2.94(+4.79%)
Sep 17, 2021	62.11	62.11	60.25	61.34	98,282	+0.23(+0.38%)
Sep 16, 2021	61.03	61.16	60.48	61.11	169,322	+2.07(+3.51%)
Sep 15, 2021	60.34	60.34	58.34	59.04	224,765	-1.02(-1.70%)
Sep 14, 2021	60.77	60.77	59.87	60.06	57,925	-1.39(-2.26%)
Sep 13, 2021	61.36	61.53	60.88	61.45	45,481	+0.24(+0.39%)
Sep 10, 2021	61.50	61.50	60.94	61.21	122,660	-1.67(-2.66%)
Sep 09, 2021	62.34	63.79	62.34	62.88	112,294	+0.36(+0.58%)
Sep 08, 2021	63.75	63.75	62.23	62.52	324,774	+0.17(+0.27%)
Sep 07, 2021	62.82	62.88	61.87	62.35	236,261	+1.11(+1.81%)
Sep 03, 2021	61.11	61.24	60.82	61.24	33,447	-1.53(-2.44%)
Sep 02, 2021	62.57	62.94	62.50	62.77	137,026	+0.05(+0.08%)
Sep 01, 2021	62.69	63.26	62.63	62.72	76,877	+1.80(+2.95%)
Aug 31, 2021	60.71	61.20	60.53	60.92	78,332	+0.80(+1.33%)
Aug 30, 2021	59.91	60.49	59.79	60.12	46,122	-0.33(-0.55%)
Aug 27, 2021	59.74	60.92	59.73	60.45	36,901	+0.22(+0.37%)
Aug 26, 2021	60.20	60.69	60.05	60.23	62,151	-0.70(-1.15%)
Aug 25, 2021	61.24	61.78	60.62	60.93	56,237	-0.33(-0.53%)
Aug 24, 2021	60.77	61.67	60.77	61.26	66,314	+0.89(+1.47%)
Aug 23, 2021	59.78	60.51	59.74	60.37	84,822	+1.31(+2.23%)
Aug 20, 2021	58.84	59.81	58.84	59.06	34,889	-0.55(-0.93%)
Aug 19, 2021	59.44	60.79	59.20	59.61	61,461	+0.32(+0.53%)
Aug 18, 2021	58.95	59.71	58.66	59.29	45,425	-0.30(-0.50%)
Aug 17, 2021	59.71	60.74	59.48	59.59	49,872	-2.03(-3.29%)
Aug 16, 2021	61.31	61.70	61.14	61.62	68,703	-1.21(-1.92%)
Aug 13, 2021	62.79	62.99	62.58	62.83	43,478	+1.22(+1.98%)
Aug 12, 2021	61.33	62.45	61.17	61.60	38,159	-0.25(-0.40%)
Aug 11, 2021	61.58	61.99	61.43	61.85	26,587	+0.25(+0.41%)
Aug 10, 2021	61.33	61.69	61.31	61.60	43,863	-1.00(-1.60%)
Aug 09, 2021	62.71	62.71	62.38	62.60	63,647	-1.05(-1.65%)
Aug 06, 2021	63.67	63.73	63.26	63.65	29,324	-0.85(-1.32%)
Aug 05, 2021	63.27	64.73	63.25	64.50	26,840	+1.23(+1.94%)
Aug 04, 2021	63.44	63.47	63.06	63.27	42,022	-0.38(-0.60%)
Aug 03, 2021	64.72	64.96	63.23	63.65	80,814	-3.59(-5.34%)

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.