ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMADF Amadeus IT Holding SA (PK)

65.10
1.53 (2.41%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AMADF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 65.10 1.53 2.41% 65.10 65.50 63.82 1,642
Mar 27 2024 63.57 -1.03 -1.59% 63.50 64.80 63.50 3,835
Mar 26 2024 64.60 -0.05 -0.08% 63.70 64.60 63.70 751
Mar 25 2024 64.65 1.67 2.65% 64.45 64.65 63.33 1,251
Mar 22 2024 62.9799 -0.67 -1.06% 62.4099 65.08 62.4099 1,387
Mar 21 2024 63.6517 0.55 0.87% 62.34 63.6559 62.34 5,306
Mar 20 2024 63.10 1.20 1.94% 59.55 63.10 59.50 2,176
Mar 19 2024 61.90 -1.40 -2.21% 62.10 62.674 61.85 3,170
Mar 18 2024 63.30 1.71 2.78% 63.45 63.45 62.60 1,065
Mar 15 2024 61.59 -2.92 -4.53% 63.65 63.80 61.59 2,417
Mar 14 2024 64.51 -1.27 -1.93% 62.05 64.51 61.87 772
Mar 13 2024 65.78 2.94 4.68% 63.65 65.78 63.65 938
Mar 12 2024 62.84 1.13 1.83% 62.75 64.71 62.75 2,700
Mar 11 2024 61.71 -0.45 -0.72% 62.10 63.50 61.71 2,717
Mar 08 2024 62.1599 0.36 0.58% 62.90 63.88 62.1599 1,995
Mar 07 2024 61.80 -2.70 -4.19% 64.50 64.50 61.80 670
Mar 06 2024 64.50 3.99 6.59% 62.21 64.50 62.00 1,642
Mar 05 2024 60.51 0.41 0.68% 61.75 64.02 60.51 1,100
Mar 04 2024 60.10 -2.00 -3.22% 61.25 63.46 60.10 1,648
Mar 01 2024 62.10 0.82 1.34% 61.00 62.10 61.00 2,123
Feb 29 2024 61.28 0.04 0.07% 59.85 61.43 58.63 14,125
Feb 28 2024 61.24 -2.96 -4.61% 63.00 64.65 61.24 1,894
Feb 27 2024 64.20 0.55 0.86% 63.90 64.20 63.90 2,062
Feb 26 2024 63.65 -0.98 -1.52% 64.25 66.70 63.65 1,472
Feb 23 2024 64.63 -0.46 -0.71% 66.15 66.15 64.21 1,241
Feb 22 2024 65.09 -0.91 -1.38% 67.11 67.11 65.09 3,108
Feb 21 2024 66.00 0.53 0.81% 66.75 66.75 65.7999 2,016
Feb 20 2024 65.47 -0.67 -1.01% 65.47 67.16 65.47 1,363
Feb 16 2024 66.14 -0.71 -1.06% 66.11 66.14 64.37 2,482
Feb 15 2024 66.85 -0.72 -1.07% 66.15 66.85 66.15 3,071
Feb 14 2024 67.57 -0.80 -1.17% 67.47 67.57 65.2447 13,906
Feb 13 2024 68.37 0.72 1.06% 68.41 68.41 64.50 2,237
Feb 12 2024 67.65 0.06 0.09% 68.60 68.60 67.65 1,384
Feb 09 2024 67.59 -2.26 -3.24% 69.84 69.84 67.59 866
Feb 08 2024 69.85 0.05 0.07% 69.85 69.85 69.85 924
Feb 07 2024 69.80 0.69 1.01% 68.90 69.80 68.90 1,175
Feb 06 2024 69.105 -0.84 -1.19% 69.48 70.30 69.105 1,744
Feb 05 2024 69.94 -1.35 -1.89% 69.94 69.94 69.94 990
Feb 02 2024 71.29 -0.29 -0.41% 71.21 71.29 71.21 746
Feb 01 2024 71.58 1.75 2.51% 70.15 71.58 68.83 2,041
Jan 31 2024 69.83 -0.09 -0.13% 71.83 71.83 69.83 942
Jan 30 2024 69.92 0.00 0.00% 69.92 69.92 69.92 0
Jan 29 2024 69.92 -3.72 -5.05% 71.40 71.40 69.92 1,405
Jan 26 2024 73.64 4.52 6.54% 73.63 73.64 73.63 690
Jan 25 2024 69.12 0.22 0.32% 68.62 72.55 68.62 1,137
Jan 24 2024 68.90 -1.47 -2.09% 71.35 71.35 68.90 1,375
Jan 23 2024 70.37 -2.73 -3.73% 68.84 70.37 68.67 1,722
Jan 22 2024 73.10 4.28 6.22% 72.05 73.37 69.62 2,522
Jan 19 2024 68.8199 -1.84 -2.60% 70.99 71.18 68.8199 2,294
Jan 18 2024 70.66 0.56 0.80% 70.36 70.66 68.64 2,538
Jan 17 2024 70.10 -1.10 -1.54% 69.20 70.10 69.20 2,817
Jan 16 2024 71.20 1.81 2.61% 68.34 71.35 67.58 2,348
Jan 12 2024 69.39 0.98 1.43% 71.50 71.50 69.39 796
Jan 11 2024 68.4099 -2.56 -3.61% 71.79 71.79 68.4099 823
Jan 10 2024 70.97 -0.58 -0.81% 71.10 71.10 70.97 891
Jan 09 2024 71.55 1.37 1.95% 71.55 71.55 71.55 728
Jan 08 2024 70.18 1.03 1.49% 70.95 70.95 68.36 2,918
Jan 05 2024 69.15 -1.62 -2.29% 69.40 70.15 69.15 1,256
Jan 04 2024 70.77 0.00 0.00% 70.77 70.77 70.77 0
Jan 03 2024 70.77 -0.99 -1.38% 70.33 70.77 69.795 3,996
Jan 02 2024 71.76 1.71 2.44% 71.76 71.76 71.76 875

Your Recent History

Delayed Upgrade Clock