Amadeus IT Holding SA (PK) (AMADF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5701 | -2.3898021309 | 65.7 | 67.99 | 63.2699 | 1862 | 64.34291047 | CS |
| 4 | -4.0201 | -5.89889948643 | 68.15 | 69.96 | 63.2699 | 1259 | 66.38833154 | CS |
| 12 | 0.5299 | 0.833176100629 | 63.6 | 74.3 | 63.1 | 1491 | 68.93267298 | CS |
| 26 | -9.5001 | -12.9024854 | 73.63 | 74.3 | 58.63 | 1914 | 65.63040065 | CS |
| 52 | -11.0701 | -14.7208776596 | 75.2 | 77.7 | 54.45 | 3123 | 66.16283543 | CS |
| 156 | -3.6201 | -5.34332103321 | 67.75 | 77.7 | 42.66 | 3450 | 59.84385124 | CS |
| 260 | -16.9024 | -20.8588427084 | 81.0323 | 86.1 | 38 | 2838 | 60.28770495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 64.1299 | 0.61 | 0.96 | 63.81 | 66.989999 | 63.81 | 1829 |
| 1721942400 | 63.5199 | -0.17 | -0.27 | 63.2699 | 63.5199 | 63.2699 | 906 |
| 1721856480 | 63.69 | -1.42 | -2.18 | 63.95 | 63.95 | 63.69 | 1178 |
| 1721770140 | 65.11 | 0.81 | 1.26 | 65.11 | 65.11 | 65.11 | 1489 |
| 1721683740 | 64.3 | -1.4 | -2.13 | 67.99 | 67.99 | 64.3 | 5296 |
| 1721424180 | 65.7 | -2.6 | -3.81 | 65.7 | 65.7 | 65.7 | 442 |
| 1721337960 | 68.3 | -1.51 | -2.16 | 67.3499 | 68.3 | 67.3499 | 1425 |
| 1721251320 | 69.81 | 2.95 | 4.41 | 67.5999 | 69.81 | 67.5999 | 871 |
| 1721164920 | 66.86 | -0.48 | -0.71 | 66.159899 | 66.86 | 66.159899 | 742 |
| 1721078940 | 67.34 | -1.16 | -1.69 | 69.96 | 69.96 | 67.34 | 860 |
| 1720819200 | 68.5 | 2.16 | 3.26 | 67.75 | 69 | 67.75 | 1575 |
| 1720733280 | 66.34 | 1.01 | 1.55 | 68.65 | 68.65 | 66.34 | 861 |
| 1720646880 | 65.33 | 0.49 | 0.76 | 66.65 | 66.65 | 65.31 | 1072 |
| 1720560540 | 64.84 | -1.65 | -2.48 | 67.55 | 67.55 | 64.84 | 720 |
| 1720473600 | 66.4899 | -0.21 | -0.31 | 69.7 | 69.7 | 66.4899 | 1106 |
| 1720214640 | 66.7 | -3.05 | -4.37 | 66.7 | 66.7 | 66.7 | 453 |
| 1720041000 | 69.75 | 0.95 | 1.38 | 69.43 | 69.75 | 69.43 | 665 |
| 1719955740 | 68.8 | -0.22 | -0.32 | 65.93 | 68.8 | 65.93 | 1121 |
| 1719868980 | 69.02 | 2.19 | 3.28 | 67.9 | 69.02 | 67.9 | 2085 |
| 1719610020 | 66.825 | -1.92 | -2.79 | 68.15 | 68.15 | 65.5 | 1048 |
| 1719523200 | 68.74 | 2.05 | 3.07 | 67.65 | 68.74 | 65.51 | 1154 |
| 1719437280 | 66.69 | 0 | 0.00 | 66.69 | 66.69 | 66.69 | 0 |
| 1719350880 | 66.69 | -0.3 | -0.45 | 69.07 | 70.2 | 66.0883 | 1205 |
| 1719264420 | 66.9899 | 0 | 0.00 | 66.9899 | 66.9899 | 66.9899 | 0 |
| 1719005220 | 66.9899 | -1.43 | -2.09 | 66.9899 | 66.9899 | 66.9899 | 515 |
| 1718918940 | 68.42 | 0 | 0.00 | 68.42 | 68.42 | 68.42 | 0 |
| 1718746140 | 68.42 | 2.81 | 4.28 | 66.93 | 68.42 | 66.93 | 705 |
| 1718659680 | 65.61 | -5.02 | -7.11 | 67.95 | 67.95 | 65.61 | 953 |
| 1718400300 | 70.63 | -1.48 | -2.05 | 70.63 | 70.63 | 70.63 | 1733 |
| 1718314140 | 72.11 | -1.79 | -2.42 | 72.11 | 72.11 | 72.11 | 440 |
| 1718227380 | 73.9 | 4.77 | 6.90 | 72.2 | 74 | 72.2 | 2035 |
| 1718141340 | 69.1299 | -2.34 | -3.27 | 69.1299 | 69.1299 | 69.1299 | 497 |
| 1718054880 | 71.47 | -1.53 | -2.10 | 73.27 | 73.4 | 71.47 | 2853 |
| 1717795800 | 73 | 1.29 | 1.80 | 72 | 73 | 72 | 1061 |
| 1717709400 | 71.7099 | -1.63 | -2.22 | 73.8 | 73.8 | 71.7099 | 976 |
| 1717622460 | 73.34 | -0.11 | -0.15 | 72.64 | 74.3 | 72.64 | 1202 |
| 1717536360 | 73.45 | 0.95 | 1.31 | 73.45 | 73.45 | 73.45 | 996 |
| 1717450140 | 72.5 | 2.55 | 3.65 | 71.5 | 72.5 | 71.5 | 3332 |
| 1717190940 | 69.95 | -0.75 | -1.06 | 72.7 | 72.7 | 69.95 | 2967 |
| 1717104540 | 70.7 | 0.33 | 0.47 | 71.7 | 72 | 70.7 | 1270 |
| 1717018020 | 70.37 | -0.08 | -0.11 | 70.37 | 70.37 | 70.37 | 2683 |
| 1716931740 | 70.45 | -0.93 | -1.30 | 71.6 | 71.6 | 67.5999 | 3247 |
| 1716585840 | 71.38 | -0.42 | -0.58 | 70.15 | 71.38 | 69.1 | 1757 |
| 1716499740 | 71.8 | -0.28 | -0.39 | 71.8 | 71.8 | 71.8 | 1138 |
| 1716412800 | 72.08 | 2.03 | 2.90 | 70.9 | 72.08 | 70.9 | 707 |
| 1716326940 | 70.0499 | -2.52 | -3.47 | 73.45 | 73.45 | 70.0499 | 572 |
| 1716240180 | 72.57 | 0.37 | 0.51 | 72.4 | 72.57 | 72.3 | 2109 |
| 1715981340 | 72.2 | 0.25 | 0.35 | 72.25 | 72.25 | 70.5699 | 2063 |
| 1715894940 | 71.95 | 2.7 | 3.90 | 71.95 | 71.95 | 70.6299 | 2689 |
| 1715808000 | 69.25 | -0.09 | -0.12 | 70.643756 | 70.643756 | 69.25 | 2103 |
| 1715722140 | 69.335 | 0.98 | 1.44 | 68.32 | 70.16 | 68.32 | 1844 |
| 1715635200 | 68.35 | 0.75 | 1.11 | 68.35 | 68.4 | 68.35 | 1664 |
| 1715376000 | 67.6 | 0.61 | 0.91 | 66.5999 | 67.6 | 66.5999 | 1628 |
| 1715289720 | 66.989999 | 0.64 | 0.96 | 65.5699 | 66.989999 | 65.5699 | 894 |
| 1715203200 | 66.349999 | 1.18 | 1.81 | 65.2 | 66.349999 | 65.15 | 2756 |
| 1715117340 | 65.17 | 0.03 | 0.05 | 63.47 | 65.17 | 63.47 | 817 |
| 1715030940 | 65.14 | 0.19 | 0.29 | 63.5 | 65.14 | 63.1 | 2576 |
| 1714771740 | 64.95 | -1.32 | -1.99 | 63.6 | 64.95 | 63.6 | 1447 |
| 1714685340 | 66.269999 | 3.72 | 5.95 | 64.08 | 66.269999 | 64.08 | 1525 |
| 1714598400 | 62.55 | -0.65 | -1.03 | 61.8 | 62.55 | 61.8 | 1767 |
| 1714512600 | 63.2 | 0.15 | 0.24 | 63.5 | 63.5 | 63.2 | 1190 |
| 1714425720 | 63.0499 | 0.32 | 0.51 | 63.0499 | 64.2 | 63.0499 | 2334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
