Amadeus IT Group, S.A. (AMADF)
OTCMKTS · Delayed Price · Currency is USD
73.73
+1.16 (1.59%)
At close: Dec 16, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 72.57 | 74.88 | 72.57 | 73.73 | 73.73 | 1.59% | 4,921 |
| Dec 15, 2025 | 72.79 | 74.58 | 72.23 | 72.58 | 72.58 | 1.14% | 5,936 |
| Dec 12, 2025 | 73.90 | 73.90 | 71.76 | 71.76 | 71.76 | -1.62% | 3,082 |
| Dec 11, 2025 | 72.23 | 72.94 | 71.01 | 72.94 | 72.94 | 0.49% | 5,711 |
| Dec 10, 2025 | 71.80 | 72.58 | 70.30 | 72.58 | 72.58 | 4.79% | 6,130 |
| Dec 9, 2025 | 69.89 | 72.13 | 69.26 | 69.26 | 69.26 | -4.31% | 7,142 |
| Dec 8, 2025 | 72.19 | 72.39 | 69.72 | 72.39 | 72.39 | -0.58% | 7,668 |
| Dec 5, 2025 | 70.26 | 73.09 | 70.13 | 72.81 | 72.81 | 3.42% | 6,921 |
| Dec 4, 2025 | 74.03 | 74.03 | 70.40 | 70.40 | 70.40 | -4.83% | 6,531 |
| Dec 3, 2025 | 71.85 | 73.97 | 71.00 | 73.97 | 73.97 | 5.15% | 14,287 |
| Dec 2, 2025 | 70.24 | 72.80 | 70.02 | 70.35 | 70.35 | -1.53% | 7,337 |
| Dec 1, 2025 | 71.85 | 74.22 | 71.45 | 71.45 | 71.45 | -4.10% | 3,863 |
| Nov 28, 2025 | 72.12 | 74.50 | 71.93 | 74.50 | 74.50 | 3.15% | 2,506 |
| Nov 26, 2025 | 71.94 | 74.88 | 71.92 | 72.23 | 72.23 | -2.13% | 6,357 |
| Nov 25, 2025 | 71.06 | 73.80 | 71.06 | 73.80 | 73.80 | -0.53% | 3,390 |
| Nov 24, 2025 | 71.92 | 74.20 | 71.23 | 74.20 | 74.20 | 1.67% | 2,560 |
| Nov 21, 2025 | 69.38 | 72.99 | 69.01 | 72.98 | 72.98 | 3.87% | 3,783 |
| Nov 20, 2025 | 69.15 | 71.87 | 68.13 | 70.26 | 70.26 | -1.38% | 4,776 |
| Nov 19, 2025 | 74.10 | 74.10 | 71.24 | 71.24 | 71.24 | -3.74% | 4,399 |
| Nov 18, 2025 | 70.84 | 74.00 | 70.83 | 74.00 | 74.00 | -1.44% | 2,414 |
| Nov 17, 2025 | 75.84 | 77.80 | 75.08 | 75.08 | 75.08 | -3.07% | 4,314 |
| Nov 14, 2025 | 78.30 | 78.30 | 76.24 | 77.46 | 77.46 | 0.03% | 3,462 |
| Nov 13, 2025 | 80.05 | 80.35 | 77.44 | 77.44 | 77.44 | -3.20% | 1,848 |
| Nov 12, 2025 | 77.35 | 80.00 | 77.09 | 80.00 | 80.00 | 3.10% | 1,494 |
| Nov 11, 2025 | 75.74 | 77.59 | 75.74 | 77.59 | 77.59 | -1.17% | 2,100 |
| Nov 10, 2025 | 77.89 | 78.51 | 75.79 | 78.51 | 78.51 | 3.15% | 2,602 |
| Nov 7, 2025 | 76.39 | 79.09 | 76.11 | 76.11 | 76.11 | -0.29% | 2,166 |
| Nov 6, 2025 | 76.26 | 77.54 | 76.26 | 76.34 | 76.34 | 0.76% | 4,695 |
| Nov 5, 2025 | 75.85 | 77.79 | 75.76 | 75.76 | 75.76 | -1.67% | 3,334 |
| Nov 4, 2025 | 74.64 | 77.11 | 74.27 | 77.04 | 77.04 | 2.67% | 2,578 |
| Nov 3, 2025 | 77.73 | 77.73 | 75.04 | 75.04 | 75.04 | 0.02% | 3,525 |
| Oct 31, 2025 | 75.36 | 77.18 | 75.03 | 75.03 | 75.03 | -3.80% | 1,657 |
| Oct 30, 2025 | 77.10 | 77.99 | 75.41 | 77.99 | 77.99 | 2.23% | 2,017 |
| Oct 29, 2025 | 79.13 | 79.13 | 76.28 | 76.28 | 76.28 | -4.71% | 3,866 |
| Oct 28, 2025 | 77.46 | 80.05 | 77.32 | 80.05 | 80.05 | -0.71% | 3,007 |
| Oct 27, 2025 | 78.07 | 80.63 | 77.23 | 80.63 | 80.63 | 0.28% | 3,567 |
| Oct 24, 2025 | 78.20 | 80.44 | 77.47 | 80.40 | 80.40 | 3.53% | 2,022 |
| Oct 23, 2025 | 80.35 | 80.41 | 77.67 | 77.67 | 77.67 | -4.33% | 1,591 |
| Oct 22, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.25% | 725 |
| Oct 21, 2025 | 79.85 | 81.10 | 79.85 | 80.98 | 80.98 | 4.43% | 1,759 |
| Oct 20, 2025 | 77.95 | 79.86 | 77.55 | 77.55 | 77.55 | -2.88% | 2,008 |
| Oct 17, 2025 | 80.12 | 80.12 | 78.71 | 79.84 | 79.84 | -0.49% | 3,205 |
| Oct 16, 2025 | 79.18 | 80.27 | 78.07 | 80.23 | 80.23 | 3.52% | 2,411 |
| Oct 15, 2025 | 78.22 | 80.47 | 77.51 | 77.51 | 77.51 | -2.94% | 1,626 |
| Oct 14, 2025 | 77.51 | 79.85 | 77.34 | 79.85 | 79.85 | 0.11% | 2,721 |
| Oct 13, 2025 | 77.44 | 79.77 | 77.44 | 79.77 | 79.77 | 0.17% | 1,825 |
| Oct 10, 2025 | 77.23 | 80.11 | 76.91 | 79.63 | 79.63 | 2.30% | 3,610 |
| Oct 9, 2025 | 80.53 | 80.53 | 77.84 | 77.84 | 77.84 | -4.65% | 1,374 |
| Oct 8, 2025 | 80.93 | 81.64 | 80.93 | 81.64 | 81.64 | 1.11% | 1,300 |
| Oct 7, 2025 | 78.84 | 81.06 | 78.84 | 80.74 | 80.74 | -0.54% | 1,940 |