Amadeus IT Group SA (PK) (AMADY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 66.69 | -1.21 | -1.78 | 67.69 | 67.69 | 66.5775 | 25875 |
| 1721251320 | 67.9 | -0.75 | -1.09 | 68.04 | 68.225 | 67.76 | 25992 |
| 1721164920 | 68.65 | 0.3 | 0.44 | 67.63 | 68.81 | 67.62 | 30250 |
| 1721078940 | 68.35 | -0.24 | -0.35 | 68.72 | 68.795 | 68.35 | 27996 |
| 1720819200 | 68.59 | 0.88 | 1.30 | 68.2 | 69.145 | 68.18 | 17809 |
| 1720733280 | 67.71 | 0.42 | 0.62 | 67.95 | 67.987 | 67.3938 | 38163 |
| 1720646880 | 67.29 | 0.77 | 1.16 | 67.06 | 67.46 | 66.97 | 22768 |
| 1720560540 | 66.519999 | -1.08 | -1.60 | 66.54 | 66.8 | 66.265 | 22544 |
| 1720473600 | 67.6 | -0.53 | -0.78 | 68.27 | 68.27 | 67.514 | 23399 |
| 1720214640 | 68.13 | -0.59 | -0.86 | 68.63 | 68.73 | 67.63 | 40579 |
| 1720041000 | 68.72 | 1.02 | 1.51 | 67.67 | 68.72 | 67.67 | 73448 |
| 1719955740 | 67.7 | 0.1 | 0.15 | 67.2265 | 67.92 | 67.19 | 30816 |
| 1719868980 | 67.6 | 0.76 | 1.14 | 67.654 | 68.03 | 67.32 | 37557 |
| 1719610020 | 66.84 | -0.29 | -0.43 | 66.01 | 66.98 | 66.01 | 41449 |
| 1719523200 | 67.13 | -0.96 | -1.41 | 67.23 | 67.315 | 66.685 | 49906 |
| 1719437040 | 68.09 | -0.84 | -1.22 | 68.25 | 68.34 | 67.97 | 27787 |
| 1719350880 | 68.93 | 0.48 | 0.70 | 68.065 | 68.98 | 68.05 | 28444 |
| 1719264540 | 68.45 | 0.18 | 0.27 | 68.627 | 68.895 | 68.33 | 34718 |
| 1719005220 | 68.2662 | -0.37 | -0.54 | 67.87 | 68.3 | 67.81 | 44147 |
| 1718918640 | 68.64 | 0.92 | 1.36 | 68.34 | 68.97 | 68.209 | 416100 |
| 1718746140 | 67.72 | -0.33 | -0.48 | 67.61 | 67.88 | 67.49 | 83730 |
| 1718659680 | 68.05 | -0.63 | -0.92 | 67.46 | 68.29 | 67.099999 | 121627 |
| 1718400300 | 68.68 | -2.18 | -3.08 | 69.11 | 69.11 | 68.304 | 87902 |
| 1718314140 | 70.86 | -1.63 | -2.25 | 71.31 | 71.42 | 70.46 | 35908 |
| 1718227380 | 72.49 | 1.83 | 2.59 | 72.63 | 73.12 | 72.48 | 26780 |
| 1718141340 | 70.66 | -2.12 | -2.91 | 70.94 | 71.15 | 70.524 | 34277 |
| 1718054880 | 72.78 | -0.22 | -0.30 | 72.4 | 72.78 | 72.13 | 26419 |
| 1717795800 | 73 | -0.55 | -0.75 | 73.1 | 73.11 | 72.83 | 20101 |
| 1717709400 | 73.55 | -0.84 | -1.13 | 73.74 | 73.775 | 73.39 | 25030 |
| 1717622460 | 74.39 | 2.13 | 2.95 | 73.83 | 74.39 | 73.7376 | 28144 |
| 1717536360 | 72.26 | 0.58 | 0.81 | 71.79 | 72.28 | 71.665 | 21518 |
| 1717450140 | 71.68 | 0.48 | 0.67 | 71.295 | 72.04 | 71.222 | 30183 |
| 1717190940 | 71.2 | -0.2 | -0.28 | 71.49 | 71.59 | 70.53 | 39310 |
| 1717104540 | 71.4 | 2.27 | 3.28 | 71.165 | 71.71 | 71.07 | 38319 |
| 1717018020 | 69.13 | 0.3 | 0.44 | 69.16 | 69.53 | 69.02 | 29420 |
| 1716931740 | 68.83 | -0.65 | -0.94 | 69.5225 | 69.5225 | 68.83 | 41145 |
| 1716585840 | 69.48 | -0.36 | -0.52 | 69.67 | 69.75 | 69.09 | 21525 |
| 1716499740 | 69.84 | -0.65 | -0.92 | 71.31 | 71.31 | 69.7675 | 39784 |
| 1716412800 | 70.49 | -1.41 | -1.96 | 71.17 | 71.22 | 70.41 | 24383 |
| 1716326940 | 71.9 | 0.16 | 0.22 | 71.91 | 71.95 | 71.535 | 44368 |
| 1716240180 | 71.74 | 0.36 | 0.50 | 71.77 | 72.01 | 71.615 | 48058 |
| 1715981340 | 71.38 | 0.44 | 0.62 | 71.33 | 71.43 | 71.18 | 30278 |
| 1715894940 | 70.94 | 0.55 | 0.78 | 71.5 | 71.6 | 70.94 | 25465 |
| 1715808000 | 70.39 | 0.68 | 0.98 | 69.97 | 70.39 | 69.88 | 53672 |
| 1715722140 | 69.71 | 1.78 | 2.62 | 69.58 | 69.71 | 69.395 | 34422 |
| 1715635200 | 67.93 | 0.9 | 1.34 | 67.76 | 68.22 | 67.74 | 29881 |
| 1715376000 | 67.03 | 0.28 | 0.42 | 67.12 | 67.277 | 66.92 | 24548 |
| 1715289720 | 66.75 | 0.68 | 1.03 | 66.15 | 67 | 66.129999 | 36140 |
| 1715203200 | 66.069999 | 1.86 | 2.90 | 65.87 | 66.569999 | 65.83 | 29856 |
| 1715117340 | 64.209999 | 0.42 | 0.66 | 64.17 | 64.25 | 63.908 | 47935 |
| 1715030940 | 63.79 | -0.3 | -0.47 | 63.92 | 64.11 | 63.57 | 34398 |
| 1714771740 | 64.09 | -1.26 | -1.93 | 64.5 | 64.58 | 63.87 | 47305 |
| 1714685340 | 65.349999 | 1.82 | 2.86 | 64.5875 | 65.4625 | 64.2 | 40681 |
| 1714598400 | 63.53 | 0.07 | 0.11 | 63.64 | 63.948 | 63.13 | 25418 |
| 1714512600 | 63.46 | -0.3 | -0.47 | 63.68 | 64.08 | 63.415 | 86980 |
| 1714425720 | 63.76 | -0.13 | -0.20 | 63.3475 | 63.81 | 63.3031 | 60023 |
| 1714166580 | 63.89 | 0.23 | 0.37 | 63.85 | 64.1075 | 63.73 | 63234 |
| 1714080300 | 63.655 | -0.28 | -0.43 | 62.8875 | 63.79 | 62.6525 | 60979 |
| 1713994020 | 63.93 | 0.63 | 0.99 | 63.44 | 63.93 | 63.21 | 66747 |
| 1713907740 | 63.305 | 1.61 | 2.60 | 62.4 | 63.4 | 62.4 | 316949 |
| 1713821340 | 61.7 | 0.52 | 0.85 | 61.38 | 61.96 | 61.3 | 45421 |
| 1713561900 | 61.18 | 0.4 | 0.66 | 60.975 | 61.34 | 60.78 | 38964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
