Amadeus IT Group, S.A. (0P2W.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 09:13AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 25,994 |
| 30 Apr 2024 | 59.28 | 59.96 | 59.18 | 59.31 | 59.31 | 672,064 |
| 29 Apr 2024 | 59.06 | 59.82 | 59.26 | 59.63 | 59.63 | 1,280,692 |
| 26 Apr 2024 | 58.68 | 59.98 | 59.28 | 59.53 | 59.53 | 203,437 |
| 25 Apr 2024 | 59.00 | 59.96 | 58.64 | 58.83 | 58.83 | 794,951 |
| 24 Apr 2024 | 58.60 | 59.56 | 58.58 | 59.62 | 59.62 | 537,222 |
| 23 Apr 2024 | 58.04 | 59.04 | 57.84 | 58.68 | 58.68 | 190,994 |
| 22 Apr 2024 | 57.58 | 58.60 | 57.38 | 58.02 | 58.02 | 383,988 |
| 19 Apr 2024 | 57.00 | 57.43 | 56.52 | 57.40 | 57.40 | 43,575 |
| 18 Apr 2024 | 56.38 | 57.28 | 56.32 | 57.02 | 57.02 | 300,316 |
| 17 Apr 2024 | 55.40 | 56.50 | 55.60 | 56.16 | 56.16 | 101,436 |
| 16 Apr 2024 | 56.38 | 56.12 | 55.38 | 56.00 | 56.00 | 44,222 |
| 15 Apr 2024 | 56.90 | 58.96 | 56.21 | 56.59 | 56.59 | 331,430 |
| 12 Apr 2024 | 58.60 | 58.52 | 57.09 | 57.42 | 57.42 | 180,778 |
| 11 Apr 2024 | 58.00 | 58.60 | 57.46 | 57.81 | 57.81 | 1,933,682 |
| 10 Apr 2024 | 58.30 | 58.52 | 57.22 | 57.90 | 57.90 | 355,942 |
| 09 Apr 2024 | 57.51 | 57.54 | 56.76 | 56.78 | 56.78 | 31,865 |
| 08 Apr 2024 | 56.70 | 57.57 | 56.54 | 57.45 | 57.45 | 97,020 |
| 05 Apr 2024 | 56.20 | 56.93 | 56.08 | 56.62 | 56.62 | 242,757 |
| 04 Apr 2024 | 57.46 | 57.64 | 57.06 | 57.48 | 57.48 | 259,731 |
| 03 Apr 2024 | 57.26 | 57.80 | 57.14 | 57.69 | 57.69 | 516,981 |
| 02 Apr 2024 | 61.00 | 60.06 | 57.50 | 57.57 | 57.57 | 104,163 |
| 28 Mar 2024 | 59.60 | 60.00 | 58.50 | 59.55 | 59.55 | 220,951 |
| 27 Mar 2024 | 58.78 | 59.54 | 58.72 | 58.91 | 58.91 | 330,946 |
| 26 Mar 2024 | 58.60 | 59.18 | 58.20 | 58.42 | 58.42 | 179,143 |
| 25 Mar 2024 | 59.12 | 59.46 | 58.50 | 59.22 | 59.22 | 330,836 |
| 22 Mar 2024 | 59.00 | 59.58 | 58.00 | 59.56 | 59.56 | 320,014 |
| 21 Mar 2024 | 56.26 | 58.52 | 56.88 | 58.33 | 58.33 | 246,150 |
| 20 Mar 2024 | 56.76 | 57.68 | 56.52 | 56.78 | 56.78 | 70,846 |
| 19 Mar 2024 | 56.80 | 57.68 | 56.94 | 57.58 | 57.58 | 316,434 |
| 18 Mar 2024 | 57.86 | 58.18 | 49.30 | 57.57 | 57.57 | 669,470 |
| 15 Mar 2024 | 58.00 | 58.26 | 57.34 | 57.72 | 57.72 | 635,746 |
| 14 Mar 2024 | 59.12 | 58.60 | 57.62 | 57.84 | 57.84 | 219,010 |
| 13 Mar 2024 | 58.12 | 58.84 | 58.12 | 58.59 | 58.59 | 582,278 |
| 12 Mar 2024 | 57.58 | 58.66 | 57.14 | 58.49 | 58.49 | 185,478 |
| 11 Mar 2024 | 57.30 | 57.42 | 55.48 | 57.12 | 57.12 | 81,240 |
| 08 Mar 2024 | 57.80 | 58.06 | 55.48 | 57.62 | 57.62 | 294,863 |
| 07 Mar 2024 | 59.20 | 58.80 | 57.37 | 57.45 | 57.45 | 171,795 |
| 06 Mar 2024 | 57.70 | 58.83 | 57.24 | 58.24 | 58.24 | 184,468 |
| 05 Mar 2024 | 56.72 | 57.54 | 56.32 | 57.27 | 57.27 | 319,807 |
| 04 Mar 2024 | 57.20 | 57.28 | 56.78 | 56.89 | 56.89 | 218,097 |
| 01 Mar 2024 | 57.60 | 57.28 | 56.44 | 56.95 | 56.95 | 1,170,424 |
| 29 Feb 2024 | 56.00 | 56.36 | 53.94 | 54.64 | 54.64 | 1,141,375 |
| 28 Feb 2024 | 58.51 | 60.84 | 57.70 | 58.90 | 58.90 | 511,872 |
| 27 Feb 2024 | 59.26 | 59.82 | 59.26 | 59.66 | 59.66 | 203,385 |
| 26 Feb 2024 | 60.04 | 60.50 | 59.62 | 60.22 | 60.22 | 678,965 |
| 23 Feb 2024 | 60.12 | 61.32 | 60.10 | 60.42 | 60.42 | 395,723 |
| 22 Feb 2024 | 62.00 | 62.56 | 61.32 | 61.54 | 61.54 | 161,381 |
| 21 Feb 2024 | 62.20 | 61.84 | 60.89 | 61.06 | 61.06 | 239,630 |
| 20 Feb 2024 | 61.14 | 61.74 | 60.70 | 61.12 | 61.12 | 998,761 |
| 19 Feb 2024 | 60.76 | 61.13 | 60.48 | 61.07 | 61.07 | 583,503 |
| 16 Feb 2024 | 60.94 | 61.62 | 60.28 | 60.80 | 60.80 | 847,111 |
| 15 Feb 2024 | 63.28 | 63.90 | 60.42 | 61.52 | 61.52 | 136,166 |
| 14 Feb 2024 | 62.40 | 62.50 | 62.02 | 62.59 | 62.59 | 144,452 |
| 13 Feb 2024 | 63.00 | 63.52 | 62.01 | 62.18 | 62.18 | 380,670 |
| 12 Feb 2024 | 63.24 | 63.86 | 63.16 | 63.76 | 63.76 | 1,539,022 |
| 09 Feb 2024 | 63.86 | 64.68 | 63.23 | 63.80 | 63.80 | 97,406 |
| 08 Feb 2024 | 64.82 | 64.88 | 64.06 | 64.16 | 64.16 | 119,854 |
| 07 Feb 2024 | 64.16 | 64.96 | 63.62 | 64.88 | 64.88 | 68,230 |
| 06 Feb 2024 | 64.92 | 64.44 | 63.50 | 64.14 | 64.14 | 129,378 |
| 05 Feb 2024 | 64.48 | 65.12 | 63.82 | 63.88 | 63.88 | 213,734 |
| 02 Feb 2024 | 64.51 | 66.52 | 64.58 | 65.18 | 65.18 | 189,918 |
| 01 Feb 2024 | 65.12 | 65.80 | 64.40 | 64.50 | 64.50 | 265,894 |
| 31 Jan 2024 | 65.04 | 65.60 | 64.52 | 65.39 | 65.39 | 38,659 |
| 30 Jan 2024 | 66.00 | 66.12 | 65.37 | 65.61 | 65.61 | 217,464 |
| 29 Jan 2024 | 66.10 | 66.00 | 64.86 | 65.65 | 65.65 | 222,998 |
| 26 Jan 2024 | 65.70 | 66.42 | 65.22 | 66.17 | 66.17 | 134,663 |
| 25 Jan 2024 | 64.20 | 65.70 | 64.32 | 65.47 | 65.47 | 341,578 |
| 24 Jan 2024 | 64.46 | 65.20 | 64.24 | 64.63 | 64.63 | 44,477 |
| 23 Jan 2024 | 65.40 | 65.54 | 63.40 | 64.13 | 64.13 | 1,315,444 |
| 22 Jan 2024 | 64.10 | 65.78 | 64.58 | 65.72 | 65.72 | 89,922 |
| 19 Jan 2024 | 64.22 | 64.80 | 64.16 | 64.72 | 64.72 | 408,664 |
| 18 Jan 2024 | 63.00 | 64.26 | 62.70 | 63.94 | 63.94 | 143,857 |
| 17 Jan 2024 | 64.60 | 63.76 | 62.62 | 62.72 | 62.72 | 245,393 |
| 16 Jan 2024 | 63.40 | 63.92 | 63.06 | 63.31 | 63.31 | 120,080 |
| 16 Jan 2024 | 0.44 Dividend | |||||
| 15 Jan 2024 | 63.96 | 64.62 | 63.78 | 64.35 | 63.91 | 34,740 |
| 12 Jan 2024 | 64.36 | 64.98 | 63.80 | 64.09 | 63.65 | 252,873 |
| 11 Jan 2024 | 64.51 | 64.84 | 63.64 | 63.85 | 63.41 | 132,349 |
| 10 Jan 2024 | 64.12 | 64.61 | 63.42 | 64.45 | 64.01 | 32,370 |
| 09 Jan 2024 | 64.30 | 64.98 | 63.46 | 64.03 | 63.59 | 361,272 |
| 08 Jan 2024 | 62.44 | 63.74 | 63.00 | 63.57 | 63.14 | 1,034,069 |
| 05 Jan 2024 | 63.51 | 64.00 | 62.68 | 63.64 | 63.20 | 1,901,569 |
| 04 Jan 2024 | 63.80 | 64.36 | 63.28 | 64.01 | 63.57 | 85,277 |
| 03 Jan 2024 | 64.12 | 65.64 | 63.60 | 63.90 | 63.46 | 430,052 |
| 02 Jan 2024 | 64.88 | 65.66 | 64.20 | 64.77 | 64.33 | 682,363 |
| 29 Dec 2023 | 64.76 | 66.48 | 63.28 | 65.17 | 64.72 | 9,240 |
| 28 Dec 2023 | 65.00 | 65.36 | 64.66 | 65.18 | 64.73 | 20,867 |
| 27 Dec 2023 | 64.82 | 65.22 | 64.74 | 65.03 | 64.59 | 32,088 |
| 22 Dec 2023 | 63.62 | 65.18 | 64.56 | 64.69 | 64.25 | 34,510 |
| 21 Dec 2023 | 64.72 | 64.98 | 64.44 | 64.82 | 64.38 | 39,240 |
| 20 Dec 2023 | 65.90 | 66.22 | 64.92 | 65.27 | 64.82 | 39,540 |
| 19 Dec 2023 | 65.60 | 65.92 | 65.04 | 65.52 | 65.07 | 405,181 |
| 18 Dec 2023 | 65.22 | 65.76 | 64.32 | 65.52 | 65.07 | 689,687 |
| 15 Dec 2023 | 64.52 | 65.70 | 64.36 | 65.16 | 64.71 | 616,078 |
| 14 Dec 2023 | 65.88 | 66.06 | 64.86 | 65.24 | 64.79 | 129,250 |
| 13 Dec 2023 | 65.60 | 66.04 | 64.68 | 65.12 | 64.67 | 307,872 |
| 12 Dec 2023 | 65.06 | 65.84 | 63.30 | 65.71 | 65.26 | 134,502 |
| 11 Dec 2023 | 66.20 | 65.92 | 65.22 | 65.73 | 65.28 | 978,461 |
| 08 Dec 2023 | 64.42 | 65.72 | 64.22 | 65.15 | 64.70 | 568,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.