Amadeus IT Holding SA PK

AMADY
🏛️ usa →
79.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.02 52.28 51.19 51.19 0.5M
2022-12-29 52.18 52.66 52.05 52.24 0.2M
2022-12-28 52.38 52.55 51.88 51.88 0.1M
2022-12-27 51.71 52.16 51.43 51.67 0.1M
2022-12-23 52.19 52.43 51.61 51.82 0.5M
2022-12-22 52.94 52.94 52.20 52.43 0.4M
2022-12-21 53.16 53.56 53.02 53.21 0.2M
2022-12-20 53.10 53.48 52.77 52.98 0.3M
2022-12-19 53.70 53.75 53.18 53.38 0.3M
2022-12-16 54.27 54.54 53.27 53.49 0.5M
2022-12-15 56.01 56.01 54.78 54.79 0.3M
2022-12-14 56.33 56.70 55.72 56.25 0.4M
2022-12-13 57.34 57.63 55.97 56.20 0.4M
2022-12-12 53.84 54.13 53.68 54.08 0.4M
2022-12-09 54.23 54.73 54.10 54.10 0.7M
2022-12-08 52.33 53.62 52.15 53.62 0.3M
2022-12-07 53.22 53.35 52.72 52.73 0.3M
2022-12-06 52.85 53.10 52.45 52.70 0.1M
2022-12-05 53.80 54.25 53.60 53.78 0.2M
2022-12-02 54.28 54.67 54.14 54.60 0.3M
2022-12-01 54.80 54.85 54.08 54.72 0.1M
2022-11-30 52.94 53.78 52.48 53.63 0.1M
2022-11-29 52.77 52.97 52.54 52.62 0.1M
2022-11-28 53.47 53.67 52.42 52.60 0.2M
2022-11-25 53.06 53.95 53.06 53.88 0.1M
2022-11-23 52.62 52.98 52.50 52.92 0.1M
2022-11-22 52.67 53.14 52.59 53.14 0.1M
2022-11-21 51.15 51.67 51.13 51.57 0.3M
2022-11-18 51.80 51.80 51.07 51.31 0.6M
2022-11-17 51.92 52.61 51.92 52.61 0.2M
2022-11-16 53.55 53.60 52.84 52.93 0.1M
2022-11-15 54.94 55.06 53.40 53.99 0.1M
2022-11-14 54.89 55.02 54.40 54.40 0.2M
2022-11-11 55.53 55.58 54.73 55.49 0.1M
2022-11-10 53.32 53.49 52.65 53.18 0.2M
2022-11-09 50.84 51.27 50.52 50.53 0.1M
2022-11-08 51.52 51.82 51.00 51.31 0.1M
2022-11-07 51.69 52.01 51.44 51.90 0.2M
2022-11-04 51.92 51.92 50.60 51.41 0.1M
2022-11-03 49.39 50.17 49.22 49.90 0.3M
2022-11-02 51.11 51.61 49.86 49.86 0.1M
2022-11-01 52.63 52.74 51.50 51.78 0.1M
2022-10-31 51.51 52.48 51.25 52.10 0.2M
2022-10-28 51.25 51.99 51.15 51.99 0.1M
2022-10-27 51.91 52.35 51.43 51.51 0.1M
2022-10-26 51.62 53.15 51.61 52.36 0.1M
2022-10-25 50.47 51.48 50.47 51.44 0.2M
2022-10-24 49.90 50.18 49.22 50.17 0.2M
2022-10-21 48.39 49.63 48.23 49.57 0.1M
2022-10-20 48.87 49.79 48.78 49.05 0.2M
2022-10-19 48.79 49.01 48.30 48.48 0.1M
2022-10-18 50.11 50.11 49.38 49.82 0.2M
2022-10-17 48.86 49.53 48.71 49.31 0.3M
2022-10-14 48.16 48.52 47.17 47.26 0.1M
2022-10-13 46.11 48.37 45.86 48.08 0.2M
2022-10-12 46.81 47.15 46.45 46.72 0.1M
2022-10-11 48.47 48.98 47.95 47.99 0.1M
2022-10-10 48.26 48.66 48.01 48.42 0.2M
2022-10-07 48.62 49.22 48.09 48.59 0.2M
2022-10-06 48.80 49.15 48.50 48.61 0.1M
2022-10-05 48.43 49.26 48.25 49.06 0.1M
2022-10-04 48.92 49.50 48.88 49.33 0.2M
2022-10-03 45.96 46.84 45.74 46.62 0.3M
2022-09-30 46.19 46.88 46.02 46.35 0.1M
2022-09-29 44.43 44.97 43.76 44.97 0.3M
2022-09-28 43.13 45.03 42.98 45.03 0.1M
2022-09-27 44.88 45.22 43.98 44.39 0.2M
2022-09-26 44.96 45.56 44.42 44.59 0.1M
2022-09-23 45.45 45.54 44.57 44.87 0.1M
2022-09-22 47.96 48.09 46.79 47.44 0.1M
2022-09-21 49.85 50.38 49.04 49.04 0.1M
2022-09-20 50.23 50.57 49.64 50.12 0.1M
2022-09-19 49.98 51.64 49.98 51.54 0.1M
2022-09-16 50.98 51.09 50.30 50.57 0.3M
2022-09-15 51.88 52.29 51.63 51.73 0.3M
2022-09-14 51.66 52.10 51.27 51.63 0.3M
2022-09-13 51.93 52.15 50.64 50.69 0.2M
2022-09-12 53.12 53.55 52.87 52.88 0.2M
2022-09-09 52.13 52.58 52.13 52.49 0.1M
2022-09-08 50.37 51.81 50.37 51.65 0.1M
2022-09-07 51.13 52.11 51.04 51.95 0.1M
2022-09-06 51.35 51.35 50.62 50.80 0.2M
2022-09-02 51.05 51.84 49.91 50.23 0.1M
2022-09-01 50.98 51.13 49.92 50.60 0.1M
2022-08-31 53.04 53.14 52.39 52.42 0.1M
2022-08-30 53.46 53.46 52.63 52.77 0.1M
2022-08-29 53.06 53.33 52.46 52.60 0.1M
2022-08-26 55.92 55.94 54.16 54.21 0.1M
2022-08-25 55.16 55.98 55.14 55.90 0.2M
2022-08-24 54.59 55.38 54.59 55.02 0.1M
2022-08-23 54.96 55.31 54.78 54.86 0.1M
2022-08-22 55.25 55.33 54.52 54.65 0.2M
2022-08-19 56.50 56.59 55.96 56.05 0.1M
2022-08-18 57.60 57.73 57.13 57.21 0.1M
2022-08-17 57.42 57.88 57.27 57.43 0.2M
2022-08-16 57.63 57.80 57.35 57.54 0.1M
2022-08-15 58.18 58.57 58.18 58.46 0.1M
2022-08-12 58.23 58.40 57.82 58.34 0.1M
2022-08-11 58.53 58.62 57.77 57.96 0.1M
2022-08-10 59.05 59.61 59.04 59.30 0.0M
2022-08-09 56.92 57.35 56.76 57.01 0.1M
2022-08-08 56.98 56.98 56.09 56.32 0.1M
2022-08-05 55.45 56.35 55.37 56.35 0.1M
2022-08-04 57.61 57.61 56.46 57.19 0.1M
2022-08-03 57.59 58.06 57.06 57.98 0.1M
2022-08-02 57.25 57.25 56.56 56.68 0.1M
2022-08-01 58.37 58.63 58.22 58.45 0.2M
2022-07-29 57.76 58.25 57.25 58.21 0.1M
2022-07-28 57.71 59.79 57.10 58.70 0.2M
2022-07-27 58.45 58.59 57.31 58.50 0.1M
2022-07-26 56.43 56.87 56.08 56.12 0.2M
2022-07-25 57.43 58.27 56.99 57.08 0.2M
2022-07-22 57.44 57.65 56.63 56.96 0.1M
2022-07-21 56.57 58.58 56.17 56.65 0.1M
2022-07-20 56.80 57.27 56.25 56.53 0.1M
2022-07-19 57.61 58.99 57.18 57.80 0.1M
2022-07-18 55.54 56.33 55.28 55.37 0.4M
2022-07-15 54.59 55.32 54.18 55.10 0.2M
2022-07-14 52.72 53.50 52.43 53.48 0.1M
2022-07-13 53.60 54.75 53.46 54.39 2.7M
2022-07-12 52.27 54.12 52.10 53.60 0.7M
2022-07-11 53.74 53.74 52.85 52.87 0.2M
2022-07-08 54.24 54.45 53.63 54.17 0.1M
2022-07-07 53.58 54.40 53.58 54.19 0.1M
2022-07-06 53.11 53.48 52.71 53.18 0.1M
2022-07-05 52.53 53.43 52.28 53.42 0.2M
2022-07-01 54.57 55.72 54.57 55.72 0.1M
2022-06-30 54.06 55.97 53.95 55.61 0.1M
2022-06-29 55.30 55.69 55.05 55.11 0.1M
2022-06-28 57.39 57.83 56.02 56.12 0.1M
2022-06-27 56.26 56.63 55.83 56.16 0.2M
2022-06-24 55.53 56.45 55.53 56.36 0.1M
2022-06-23 55.21 55.46 54.61 55.22 0.1M
2022-06-22 55.28 56.20 55.20 55.20 0.1M
2022-06-21 56.48 56.73 55.81 55.87 0.2M
2022-06-17 54.69 55.40 54.22 55.02 0.1M
2022-06-16 53.17 53.65 52.44 53.09 0.2M
2022-06-15 53.76 54.50 53.16 54.15 0.2M
2022-06-14 53.70 53.72 52.12 52.53 0.2M
2022-06-13 53.98 54.36 53.51 53.64 0.3M
2022-06-10 57.14 57.14 56.11 56.54 0.2M
2022-06-09 59.80 60.06 58.44 58.44 0.1M
2022-06-08 60.70 61.67 60.70 60.76 0.1M
2022-06-07 61.26 61.92 61.05 61.70 0.1M
2022-06-06 61.96 62.05 61.16 61.48 0.1M
2022-06-03 61.04 61.27 60.45 60.55 0.1M
2022-06-02 61.28 62.03 61.21 61.94 0.1M
2022-06-01 61.73 61.73 60.57 60.74 0.8M
2022-05-31 62.21 62.66 61.57 62.09 0.2M
2022-05-27 64.51 64.81 64.16 64.69 0.1M
2022-05-26 62.88 63.78 62.87 63.71 0.1M
2022-05-25 61.10 62.24 61.10 61.82 0.1M
2022-05-24 62.38 62.38 61.10 61.60 0.1M
2022-05-23 62.20 63.09 62.05 62.65 0.1M
2022-05-20 62.88 62.91 61.57 62.16 0.1M
2022-05-19 61.09 62.33 61.05 61.89 0.1M
2022-05-18 62.22 62.49 61.14 61.14 0.0M
2022-05-17 63.09 63.24 62.26 62.65 0.1M
2022-05-16 61.22 61.99 60.88 61.47 0.1M
2022-05-13 60.51 61.29 60.51 61.06 0.1M
2022-05-12 59.33 60.38 59.03 59.44 0.1M
2022-05-11 61.30 61.87 59.91 59.91 0.1M
2022-05-10 61.55 61.61 59.90 60.32 0.1M
2022-05-09 62.00 62.55 61.34 61.94 0.1M
2022-05-06 63.00 63.80 62.54 63.50 0.2M
2022-05-05 64.01 64.06 62.06 62.55 0.0M
2022-05-04 62.80 64.01 61.98 63.69 0.1M
2022-05-03 64.18 64.25 63.23 63.55 0.1M
2022-05-02 62.41 62.78 61.77 62.50 0.1M
2022-04-29 63.91 64.14 62.45 62.45 0.1M
2022-04-28 62.63 63.18 61.72 62.90 0.1M
2022-04-27 61.97 62.47 61.67 61.82 0.1M
2022-04-26 64.65 64.65 62.39 62.47 0.1M
2022-04-25 63.89 64.69 63.44 64.69 0.1M
2022-04-22 64.28 64.53 63.22 63.33 0.1M
2022-04-21 65.95 66.41 63.95 64.00 0.1M
2022-04-20 62.63 63.12 62.42 62.64 0.1M
2022-04-19 60.03 61.60 60.03 61.60 0.2M
2022-04-18 59.91 61.33 59.30 60.59 0.1M
2022-04-14 61.30 61.67 60.94 60.94 0.1M
2022-04-13 60.48 61.52 60.41 61.39 0.1M
2022-04-12 60.95 61.27 59.83 59.90 0.1M
2022-04-11 59.05 60.33 58.88 59.82 0.1M
2022-04-08 60.96 61.50 60.73 60.91 0.1M
2022-04-07 62.21 62.21 61.16 62.02 0.1M
2022-04-06 62.66 62.94 62.11 62.52 0.1M
2022-04-05 65.64 65.66 64.43 64.67 0.1M
2022-04-04 64.19 65.36 64.19 65.29 0.1M
2022-04-01 65.00 65.00 64.13 64.40 0.1M
2022-03-31 65.81 66.46 64.68 64.68 0.1M
2022-03-30 66.78 67.02 65.78 65.87 0.1M
2022-03-29 67.37 67.77 66.69 67.25 0.1M
2022-03-28 62.11 62.65 61.83 62.43 0.1M
2022-03-25 62.64 62.91 61.94 62.37 0.1M
2022-03-24 61.82 62.64 61.40 62.47 0.1M
2022-03-23 62.47 62.47 61.46 61.60 0.1M
2022-03-22 62.53 64.16 62.44 63.77 0.3M
2022-03-21 62.42 62.64 61.60 61.85 0.1M
2022-03-18 60.76 62.50 60.76 61.93 0.1M
2022-03-17 60.48 61.82 60.48 61.58 0.1M
2022-03-16 59.07 60.85 59.07 60.53 0.2M
2022-03-15 58.52 58.72 57.50 58.20 0.2M
2022-03-14 58.28 59.02 57.73 58.01 0.1M
2022-03-11 58.82 58.82 56.86 57.12 0.1M
2022-03-10 58.06 58.61 57.41 57.63 0.2M
2022-03-09 58.48 60.17 58.19 59.14 0.1M
2022-03-08 54.80 57.58 54.34 55.50 0.2M
2022-03-07 57.37 57.89 53.17 53.62 0.2M
2022-03-04 57.96 58.69 56.64 58.16 0.1M
2022-03-03 65.09 65.09 63.23 63.50 0.1M
2022-03-02 65.74 68.36 65.72 67.98 0.2M
2022-03-01 65.89 72.50 63.00 63.50 0.1M
2022-02-28 65.91 67.67 65.54 65.65 0.1M
2022-02-25 66.55 67.52 65.82 67.51 0.1M
2022-02-24 64.08 67.47 64.08 67.00 0.1M
2022-02-23 69.31 69.34 67.02 67.11 0.0M
2022-02-22 68.87 69.75 68.10 68.45 0.1M
2022-02-18 70.45 70.87 69.15 69.47 0.0M
2022-02-17 70.70 70.70 69.73 69.73 0.0M
2022-02-16 70.53 71.82 70.42 71.76 0.0M
2022-02-15 70.04 70.79 69.40 70.25 0.1M
2022-02-14 67.95 68.50 67.37 68.00 0.1M
2022-02-11 70.62 70.65 68.12 68.61 0.1M
2022-02-10 71.01 72.47 70.90 71.37 0.0M
2022-02-09 72.53 72.58 71.83 72.16 0.1M
2022-02-08 68.59 69.84 68.55 69.84 0.0M
2022-02-07 69.08 69.79 68.82 69.09 0.1M
2022-02-04 69.61 70.80 69.57 70.47 0.1M
2022-02-03 69.36 70.32 69.36 69.99 0.1M
2022-02-02 70.82 70.84 69.00 69.48 0.0M
2022-02-01 70.48 70.85 69.94 70.85 0.1M
2022-01-31 66.24 68.79 66.24 68.66 0.2M
2022-01-28 65.45 66.44 65.11 66.44 0.1M
2022-01-27 67.83 68.05 66.55 66.83 0.1M
2022-01-26 69.32 69.63 67.62 68.03 0.1M
2022-01-25 67.30 68.16 66.53 67.46 0.1M
2022-01-24 67.77 69.43 66.92 69.43 0.2M
2022-01-21 70.20 70.83 69.70 70.22 0.1M
2022-01-20 70.02 70.76 69.60 69.70 0.1M
2022-01-19 72.37 72.39 70.76 71.02 0.1M
2022-01-18 71.28 71.97 70.94 71.90 0.4M
2022-01-14 72.38 72.38 71.40 72.11 0.1M
2022-01-13 71.68 72.33 71.19 71.63 0.1M
2022-01-12 70.50 70.86 70.19 70.76 0.1M
2022-01-11 71.48 71.90 71.00 71.90 0.1M
2022-01-10 69.92 70.89 69.48 70.83 0.3M
2022-01-07 70.64 71.42 70.56 71.27 0.1M
2022-01-06 71.96 72.47 71.47 71.94 0.1M
2022-01-05 71.84 72.21 71.10 71.26 0.1M
2022-01-04 69.92 70.13 69.49 69.99 0.1M
2022-01-03 68.89 69.32 68.77 69.27 0.1M