TipRanks
Go Ultimate55% OFF

Amadeus IT Group S.A (AI3A) Historical Prices

DE:AI3A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.6456.6456.1856.6256.62-1.01%3850.37
Oct 29, 202656.7057.2456.7057.2057.20+0.35%1120.11
Oct 28, 202657.0457.0456.7457.0057.00-0.59%8380.80
Oct 27, 202657.0057.3456.5457.3457.34+0.67%5730.55
Oct 26, 202656.5657.1256.5656.9656.96+0.64%7160.69
Oct 23, 202656.3456.6056.0856.6056.60-0.35%1,4891.47
Oct 22, 202655.9456.8055.8056.8056.80+0.64%1,3321.33
Oct 21, 202655.8256.4455.6056.4456.44-0.39%4770.48
Oct 20, 202654.6656.6654.4656.6656.66+4.31%2980.30
Oct 19, 202654.2454.4053.7854.3254.32-0.15%4550.46
Oct 16, 202653.7455.2053.7454.4054.40+1.27%1,3641.41
Oct 15, 202652.9453.9652.9453.7253.72+2.13%1,0121.06
Oct 14, 202652.5652.7252.3652.6052.60-0.04%4280.45
Oct 13, 202653.3253.4452.2452.6252.62-0.30%9160.98
Oct 12, 202652.2452.7852.2452.7852.78+0.92%1,8972.08
Oct 09, 202652.2852.6452.2852.3052.30+1.95%6590.73
Oct 08, 202651.4052.0451.1451.3051.30-1.35%1,1561.30
Oct 07, 202652.6253.1251.7052.0052.00-1.14%2,8783.39
Oct 06, 202653.4253.7252.4052.6052.60-1.09%2,6183.24
Oct 05, 202653.1653.4453.0653.1853.18+0.72%3060.38
Oct 02, 202652.2852.8052.0652.8052.80+1.34%1,7862.30
Oct 01, 202651.8653.0851.8652.1052.10+0.12%6320.82
Sep 30, 202652.5252.5651.7052.0452.04-0.80%2,0632.80
Sep 29, 202651.9252.7251.9252.4652.46+0.50%2,0262.86
Sep 28, 202653.2653.7852.1252.2052.20-1.99%3,1504.77
Sep 25, 202653.6854.2453.1453.2653.26-3.27%2,3153.70
Sep 24, 202653.9855.0653.6055.0655.06+1.62%3,2675.70
Sep 23, 202655.0655.0653.6654.1854.18-1.42%2,4864.65
Sep 22, 202655.2256.4654.9654.9654.96-0.18%2,1024.19
Sep 21, 202655.2055.4855.0655.0655.06+0.00%2,0324.20
Sep 18, 202655.7655.9254.9255.0655.06-1.26%1,3122.83
Sep 17, 202656.0656.2455.1855.7655.76+0.50%1,6663.79
Sep 16, 202655.4255.4854.7255.4855.48+2.66%2,9267.37
Sep 15, 202654.6854.6854.0454.0454.04-1.82%190.05
Sep 14, 202655.0255.0454.5255.0455.04+1.59%1,7774.61
Sep 11, 202654.9854.9854.1854.1854.18-1.67%1,5304.23
Sep 10, 202654.3855.1054.3855.1055.10+0.07%6271.78
Sep 09, 202656.3256.3253.8055.0655.06-2.69%2,1926.87
Sep 08, 202656.3256.5856.2056.5856.58+2.76%70.02
Sep 07, 202656.9656.9655.0655.0655.06-4.41%2370.73
Sep 04, 202657.5057.8657.4057.6057.60+0.52%7202.25
Sep 03, 202657.0457.7057.0457.3057.30+1.42%3651.15
Sep 02, 202656.0057.5056.0056.5056.50+0.71%1,8686.40
Sep 01, 202656.0656.1056.0056.1056.10-2.87%5802.03
Aug 31, 202657.8657.8657.7657.7657.76-0.82%460.16
Aug 28, 202658.2058.3857.8458.2458.24+0.07%2330.79
Aug 27, 202657.5058.3057.5058.2058.20+1.43%8072.39
Aug 26, 202657.6257.6257.3857.3857.38-0.31%2640.79
Aug 25, 202657.3857.6657.3257.5657.56-0.90%4431.34
Aug 24, 202657.2458.0857.1458.0858.08+1.47%4291.30