Amadeus IT Group SA (AI3A)
TG
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 | 1.16 | 1.72465060957 | 67.26 | 69.04 | 67.2 | 578 | 67.67281577 | DE |
| 4 | -0.14 | -0.204200700117 | 68.56 | 70 | 66.56 | 418 | 68.16120085 | DE |
| 12 | 2.22 | 3.35347432024 | 66.2 | 70.54 | 64.98 | 864 | 67.60619342 | DE |
| 26 | 7.4 | 12.1271714192 | 61.02 | 70.54 | 54.86 | 847 | 64.58219694 | DE |
| 52 | 3.74 | 5.78231292517 | 64.68 | 70.54 | 54 | 692 | 63.16841255 | DE |
| 156 | 8.38 | 13.9573617588 | 60.04 | 70.54 | 45 | 417 | 62.44127691 | DE |
| 260 | 5.62 | 8.94904458599 | 62.8 | 70.54 | 45 | 424 | 62.19484762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 68.599999 | 0.68 | 1.00 | 69.04 | 69.04 | 68.52 | 41 |
| 1737581220 | 67.92 | 0.1 | 0.15 | 67.86 | 67.959999 | 67.86 | 361 |
| 1737494820 | 67.819999 | 0.36 | 0.53 | 67.66 | 67.819999 | 67.599999 | 1085 |
| 1737408420 | 67.459999 | -0.12 | -0.18 | 67.78 | 67.78 | 67.459999 | 1306 |
| 1737149220 | 67.58 | 0.54 | 0.81 | 67.26 | 67.62 | 67.2 | 97 |
| 1737062820 | 67.04 | 0.02 | 0.03 | 67.239999 | 67.239999 | 66.599999 | 311 |
| 1736976420 | 67.019999 | -0.1 | -0.15 | 66.599999 | 67.019999 | 66.56 | 85 |
| 1736890020 | 67.12 | -0.9 | -1.32 | 68.02 | 68.02 | 67.12 | 93 |
| 1736803620 | 68.02 | -0.92 | -1.33 | 68.62 | 68.62 | 67.599999 | 242 |
| 1736544420 | 68.94 | 0.16 | 0.23 | 69.12 | 70 | 68.94 | 2054 |
| 1736458020 | 68.78 | 1.12 | 1.66 | 68.599999 | 69.42 | 68.599999 | 824 |
| 1736371620 | 67.66 | -0.46 | -0.68 | 68.12 | 68.12 | 67.3 | 105 |
| 1736285220 | 68.12 | 0.1 | 0.15 | 67.72 | 68.12 | 67.72 | 243 |
| 1736198820 | 68.02 | 0.58 | 0.86 | 67.599999 | 68.14 | 67.48 | 458 |
| 1735939620 | 67.44 | -0.92 | -1.35 | 68.52 | 68.52 | 67.44 | 5 |
| 1735853220 | 68.36 | 0.16 | 0.23 | 68.819999 | 68.88 | 67.86 | 49 |
| 1735594020 | 68.2 | 0.12 | 0.18 | 68.12 | 68.2 | 68 | 111 |
| 1735334820 | 68.08 | 0.04 | 0.06 | 68.56 | 68.56 | 67.5 | 56 |
| 1734989220 | 68.04 | -0.22 | -0.32 | 68.12 | 68.12 | 67.78 | 704 |
| 1734730020 | 68.26 | 1.4 | 2.09 | 66.94 | 68.26 | 66.84 | 116 |
| 1734643620 | 66.86 | -0.82 | -1.21 | 66.72 | 66.94 | 66.4 | 367 |
| 1734557220 | 67.68 | -0.1 | -0.15 | 67.78 | 68.319999 | 67.68 | 972 |
| 1734470820 | 67.78 | 0.08 | 0.12 | 67.7 | 67.78 | 67.7 | 3 |
| 1734384420 | 67.7 | 0.22 | 0.33 | 67.3 | 68.04 | 67.16 | 886 |
| 1734125220 | 67.48 | -1.32 | -1.92 | 68.76 | 68.76 | 67.48 | 70 |
| 1734038820 | 68.8 | -0.22 | -0.32 | 69 | 69 | 68.8 | 147 |
| 1733952420 | 69.02 | -0.14 | -0.20 | 69.36 | 69.36 | 68.5 | 316 |
| 1733866020 | 69.16 | -0.38 | -0.55 | 69.78 | 69.78 | 69 | 208 |
| 1733779620 | 69.54 | -0.28 | -0.40 | 69.8 | 70.54 | 69.54 | 574 |
| 1733520420 | 69.819999 | -0.2 | -0.29 | 69.8 | 70.239999 | 69.8 | 2188 |
| 1733434020 | 70.02 | 1.38 | 2.01 | 69.599999 | 70.2 | 69.599999 | 646 |
| 1733347620 | 68.64 | -0.28 | -0.41 | 68.94 | 69.2 | 68.64 | 384 |
| 1733261220 | 68.92 | 1.1 | 1.62 | 67.8 | 69.12 | 67.8 | 3351 |
| 1733174820 | 67.819999 | 1.3 | 1.95 | 65.72 | 67.92 | 65.379999 | 722 |
| 1732915620 | 66.519999 | -0.06 | -0.09 | 66.379999 | 66.519999 | 66.379999 | 4 |
| 1732829220 | 66.58 | 0.72 | 1.09 | 66.58 | 66.58 | 66.58 | 50 |
| 1732742820 | 65.86 | -0.68 | -1.02 | 66.36 | 66.36 | 65.4 | 353 |
| 1732656420 | 66.54 | -0.12 | -0.18 | 64.98 | 66.54 | 64.98 | 107 |
| 1732570020 | 66.66 | -0.28 | -0.42 | 67.26 | 67.36 | 66.66 | 5 |
| 1732310820 | 66.94 | 0.94 | 1.42 | 66.48 | 67.06 | 66.459998 | 98 |
| 1732224420 | 66 | -0.12 | -0.18 | 66.4 | 66.4 | 65.86 | 311 |
| 1732138020 | 66.12 | 0.9 | 1.38 | 66.14 | 66.14 | 66.099999 | 203 |
| 1732051620 | 65.22 | -1.78 | -2.66 | 67.239999 | 67.239999 | 65.22 | 266 |
| 1731965220 | 67 | -0.42 | -0.62 | 67.58 | 67.819999 | 66.92 | 22779 |
| 1731705960 | 67.42 | 0.68 | 1.02 | 67.12 | 67.44 | 67.12 | 523 |
| 1731619560 | 66.739999 | -0.38 | -0.57 | 66.28 | 66.92 | 66.28 | 24 |
| 1731533160 | 67.12 | 0.4 | 0.60 | 67 | 67.12 | 67 | 22 |
| 1731446820 | 66.72 | -1.18 | -1.74 | 67.16 | 67.66 | 66.72 | 1739 |
| 1731360420 | 67.9 | -0.18 | -0.26 | 68.28 | 68.48 | 67.9 | 182 |
| 1731101220 | 68.08 | 0.16 | 0.24 | 68.3 | 68.3 | 67.739999 | 52 |
| 1731014760 | 67.92 | 0.64 | 0.95 | 67.819999 | 68.76 | 67.819999 | 351 |
| 1730928360 | 67.28 | -0.44 | -0.65 | 68.5 | 68.5 | 67.099999 | 370 |
| 1730841960 | 67.72 | 0.58 | 0.86 | 67.239999 | 67.72 | 67.22 | 496 |
| 1730755560 | 67.14 | 0.16 | 0.24 | 67.3 | 67.44 | 67.14 | 382 |
| 1730496360 | 66.98 | 0.46 | 0.69 | 66.2 | 66.98 | 66.2 | 30 |
| 1730409960 | 66.519999 | -0.56 | -0.83 | 66.599999 | 66.599999 | 66.3 | 597 |
| 1730323560 | 67.08 | -0.72 | -1.06 | 66.98 | 67.08 | 66.379999 | 111 |
| 1730237160 | 67.8 | -0.66 | -0.96 | 68.7 | 68.76 | 67.8 | 925 |
| 1730150760 | 68.459999 | 1.44 | 2.15 | 67.38 | 68.459999 | 67.38 | 424 |
| 1729888020 | 67.019999 | -0.54 | -0.80 | 67.7 | 67.7 | 67.019999 | 121 |
| 1729801560 | 67.56 | 0.06 | 0.09 | 67.8 | 68.02 | 67.56 | 270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
