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 | -5.302 | -6.68162113116 | 79.352 | 80.896 | 67.522 | 2194 | 73.17932185 | CS |
| 4 | -0.394 | -0.529256891086 | 74.444 | 82.252 | 67.522 | 2289 | 75.80486068 | CS |
| 12 | 5.0635 | 7.33984185312 | 68.9865 | 82.252 | 67.5 | 2421 | 73.97861665 | CS |
| 26 | 0.14 | 0.189419564335 | 73.91 | 82.252 | 67.5 | 4772 | 73.11702266 | CS |
| 52 | 12.45 | 20.211038961 | 61.6 | 82.252 | 58.75 | 3257 | 71.32086122 | CS |
| 156 | 15.07 | 25.5510342489 | 58.98 | 82.252 | 42.66 | 3957 | 62.6107149 | CS |
| 260 | 20.92 | 39.375117636 | 53.13 | 82.252 | 38 | 3093 | 62.57574479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744234140 | 74.05 | 1.96 | 2.71 | 68.362 | 75.17 | 68.362 | 5341 |
| 1744147740 | 72.094 | 3.46 | 5.04 | 71.246 | 73.91 | 70.571 | 3792 |
| 1744061220 | 68.636 | -5.9 | -7.92 | 72.254 | 72.254 | 67.522 | 3437 |
| 1743802020 | 74.538 | -6.36 | -7.86 | 80.09 | 80.09 | 72.142 | 1217 |
| 1743715440 | 80.896 | 1.24 | 1.56 | 79.57 | 80.896 | 79.57 | 1392 |
| 1743629040 | 79.654 | 1.36 | 1.73 | 79.352 | 79.654 | 79.352 | 1133 |
| 1743542640 | 78.298 | 4.15 | 5.59 | 78.298 | 78.298 | 78.298 | 756 |
| 1743456180 | 74.15 | -2.51 | -3.27 | 76.59 | 77.524 | 74.15 | 1481 |
| 1743197340 | 76.655 | -4.23 | -5.22 | 79.402 | 79.402 | 76.588 | 2652 |
| 1743110880 | 80.88 | 0.12 | 0.15 | 77.48 | 80.88 | 77.48 | 963 |
| 1743024540 | 80.762 | -1.49 | -1.81 | 79.8663 | 80.762 | 79.8663 | 1454 |
| 1742938140 | 82.252 | 0.7 | 0.86 | 82.092 | 82.252 | 80.148 | 932 |
| 1742851740 | 81.55 | 0 | 0.00 | 81.55 | 81.55 | 81.55 | 0 |
| 1742592540 | 81.55 | 0.33 | 0.41 | 79.83 | 81.55 | 78.76 | 2713 |
| 1742505960 | 81.218 | 1.05 | 1.31 | 81.032 | 81.218 | 81.032 | 973 |
| 1742419200 | 80.17 | 2.87 | 3.71 | 77.174 | 80.17 | 77.174 | 1148 |
| 1742333400 | 77.3 | -1.38 | -1.75 | 79.806 | 79.806 | 77.3 | 1472 |
| 1742246400 | 78.676 | 4.31 | 5.80 | 77.12 | 78.676 | 76.274 | 2296 |
| 1741987680 | 74.364 | -1.06 | -1.40 | 76.554 | 76.866 | 74.228 | 2258 |
| 1741901340 | 75.422 | 1.58 | 2.14 | 75.504 | 75.518 | 72.29 | 2505 |
| 1741814940 | 73.84 | -3.89 | -5.01 | 74.444 | 75.416 | 72.22 | 10908 |
| 1741728480 | 77.734 | -1.07 | -1.36 | 76.52 | 77.734 | 75.95 | 2436 |
| 1741641600 | 78.802 | -0.04 | -0.05 | 81.058 | 81.058 | 78.802 | 901 |
| 1741386540 | 78.842 | 0 | 0.00 | 78.842 | 78.842 | 78.842 | 0 |
| 1741300140 | 78.842 | -2.25 | -2.77 | 80.566 | 80.566 | 78.842 | 2679 |
| 1741213440 | 81.092 | 2.2 | 2.79 | 77.83 | 81.092 | 77.83 | 1924 |
| 1741126800 | 78.89 | 0.45 | 0.57 | 78.406 | 79.57 | 77.784 | 1619 |
| 1741040760 | 78.44 | 4.3 | 5.80 | 77.1 | 79.968 | 77 | 3021 |
| 1740781260 | 74.14 | 3.4 | 4.80 | 74.23 | 74.23 | 74.14 | 1594 |
| 1740695340 | 70.742 | -2.61 | -3.56 | 73.344 | 73.344 | 70.742 | 1782 |
| 1740608400 | 73.35 | 2.3 | 3.24 | 73.3 | 73.35 | 72.15 | 892 |
| 1740522480 | 71.046 | -0.94 | -1.31 | 71.813 | 71.813 | 71.046 | 861 |
| 1740435600 | 71.99 | -1.49 | -2.03 | 71.99 | 73.67 | 71.99 | 4158 |
| 1740176400 | 73.484 | 1.32 | 1.83 | 71.49 | 74.236 | 71.49 | 1433 |
| 1740090480 | 72.164 | -0.04 | -0.06 | 72.208 | 74.906 | 72.164 | 1351 |
| 1740003960 | 72.208 | -0.77 | -1.05 | 74.656 | 74.656 | 72.208 | 6393 |
| 1739917740 | 72.976 | -1.22 | -1.64 | 76.87 | 76.87 | 72.976 | 5767 |
| 1739572020 | 74.196 | -1.61 | -2.12 | 74.708 | 74.708 | 74.196 | 1103 |
| 1739485320 | 75.804 | 0.12 | 0.16 | 73.48 | 75.804 | 73.48 | 1769 |
| 1739398920 | 75.682 | 4.07 | 5.69 | 73.206 | 75.682 | 73.206 | 1023 |
| 1739312940 | 71.6104 | -1.91 | -2.59 | 73.998 | 74.552 | 71.6104 | 1789 |
| 1739226000 | 73.5164 | 1.38 | 1.91 | 73 | 73.5164 | 71.09 | 4659 |
| 1738967160 | 72.138 | -1.29 | -1.76 | 72.144 | 72.144 | 72.138 | 1495 |
| 1738880400 | 73.43 | -0.16 | -0.21 | 72.2 | 74.312 | 72.2 | 2907 |
| 1738794000 | 73.588 | -1.32 | -1.76 | 73.524 | 73.588 | 73.524 | 943 |
| 1738708080 | 74.906 | 3.98 | 5.61 | 74.906 | 74.906 | 74.906 | 1162 |
| 1738621740 | 70.924 | -4.09 | -5.45 | 72.122 | 73.006 | 70.826 | 2537 |
| 1738362000 | 75.014 | 2.7 | 3.74 | 74.172 | 75.07 | 72.548 | 1952 |
| 1738276080 | 72.31 | 1.37 | 1.93 | 73 | 73.51 | 72.31 | 1347 |
| 1738189740 | 70.944 | 0.46 | 0.66 | 71.6599 | 73 | 70.944 | 2197 |
| 1738103280 | 70.48 | -1.17 | -1.63 | 72.5 | 72.5 | 70.48 | 1260 |
| 1738016820 | 71.65 | 2.08 | 2.99 | 70.82 | 71.65 | 68.76 | 2988 |
| 1737757440 | 69.5699 | 0.13 | 0.19 | 72.46 | 72.9 | 69.5699 | 1397 |
| 1737671220 | 69.435 | -3.4 | -4.66 | 72.87 | 73.53 | 69.2 | 3257 |
| 1737584640 | 72.83 | 0.43 | 0.59 | 70.03 | 72.84 | 69.0199 | 1382 |
| 1737498540 | 72.4 | 0.97 | 1.36 | 71.39 | 72.5 | 68.7699 | 13484 |
| 1737152880 | 71.43 | 2.16 | 3.12 | 68.47 | 71.43 | 68.47 | 1774 |
| 1737066420 | 69.27 | 0.83 | 1.22 | 67.5 | 69.27 | 67.5 | 2554 |
| 1736979720 | 68.435 | -1.75 | -2.49 | 68.9865 | 68.9865 | 67.58 | 2294 |
| 1736893380 | 70.18 | -1.12 | -1.57 | 69.045 | 70.18 | 68.9 | 1679 |
| 1736806800 | 71.3 | -0.94 | -1.30 | 68.5499 | 71.3 | 67.89 | 3172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
