Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
73.48
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 71.49 | 74.24 | 71.49 | 73.48 | 73.48 | 1.83% | 1,433 |
| Feb 20, 2025 | 72.21 | 74.91 | 72.16 | 72.16 | 72.16 | -0.06% | 1,351 |
| Feb 19, 2025 | 74.66 | 74.66 | 72.21 | 72.21 | 72.21 | -1.05% | 6,393 |
| Feb 18, 2025 | 76.87 | 76.87 | 72.98 | 72.98 | 72.98 | -1.64% | 5,767 |
| Feb 14, 2025 | 74.71 | 74.71 | 74.20 | 74.20 | 74.20 | -2.12% | 1,103 |
| Feb 13, 2025 | 73.48 | 75.80 | 73.48 | 75.80 | 75.80 | 0.16% | 1,769 |
| Feb 12, 2025 | 73.21 | 75.68 | 73.21 | 75.68 | 75.68 | 5.69% | 1,023 |
| Feb 11, 2025 | 74.00 | 74.55 | 71.61 | 71.61 | 71.61 | -2.59% | 1,789 |
| Feb 10, 2025 | 73.00 | 73.52 | 71.09 | 73.52 | 73.52 | 1.91% | 4,659 |
| Feb 7, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -1.76% | 1,495 |
| Feb 6, 2025 | 72.20 | 74.31 | 72.20 | 73.43 | 73.43 | -0.21% | 2,907 |
| Feb 5, 2025 | 73.52 | 73.59 | 73.52 | 73.59 | 73.59 | -1.76% | 943 |
| Feb 4, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 5.61% | 1,162 |
| Feb 3, 2025 | 72.12 | 73.01 | 70.83 | 70.92 | 70.92 | -5.45% | 2,537 |
| Jan 31, 2025 | 74.17 | 75.07 | 72.55 | 75.01 | 75.01 | 3.74% | 1,952 |
| Jan 30, 2025 | 73.00 | 73.51 | 72.31 | 72.31 | 72.31 | 1.93% | 1,347 |
| Jan 29, 2025 | 71.66 | 73.00 | 70.94 | 70.94 | 70.94 | 0.66% | 2,197 |
| Jan 28, 2025 | 72.50 | 72.50 | 70.48 | 70.48 | 70.48 | -1.63% | 1,260 |
| Jan 27, 2025 | 70.82 | 71.65 | 68.76 | 71.65 | 71.65 | 2.99% | 2,988 |
| Jan 24, 2025 | 72.46 | 72.90 | 69.57 | 69.57 | 69.57 | 0.19% | 1,397 |
| Jan 23, 2025 | 72.87 | 73.53 | 69.20 | 69.44 | 69.44 | -4.66% | 3,257 |
| Jan 22, 2025 | 70.03 | 72.84 | 69.02 | 72.83 | 72.83 | 0.59% | 1,382 |
| Jan 21, 2025 | 71.39 | 72.50 | 68.77 | 72.40 | 72.40 | 1.36% | 13,484 |
| Jan 17, 2025 | 68.47 | 71.43 | 68.47 | 71.43 | 71.43 | 3.12% | 1,774 |
| Jan 16, 2025 | 67.50 | 69.27 | 67.50 | 69.27 | 69.27 | 1.22% | 2,554 |
| Jan 15, 2025 | 68.99 | 68.99 | 67.58 | 68.44 | 67.93 | -2.49% | 2,294 |
| Jan 14, 2025 | 69.05 | 70.18 | 68.90 | 70.18 | 69.66 | -1.57% | 1,679 |
| Jan 13, 2025 | 68.55 | 71.30 | 67.89 | 71.30 | 70.26 | -1.30% | 3,172 |
| Jan 10, 2025 | 72.25 | 72.25 | 69.17 | 72.24 | 71.19 | 6.44% | 2,740 |
| Jan 8, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 66.88 | -5.50% | 472 |
| Jan 7, 2025 | 69.63 | 71.82 | 69.63 | 71.82 | 70.77 | 4.10% | 2,176 |
| Jan 6, 2025 | 71.45 | 72.05 | 68.99 | 68.99 | 67.99 | -3.13% | 1,140 |
| Jan 3, 2025 | 70.20 | 71.22 | 69.20 | 71.22 | 70.18 | 3.67% | 1,918 |
| Jan 2, 2025 | 71.52 | 72.22 | 68.70 | 68.70 | 67.70 | -4.81% | 1,698 |
| Dec 31, 2024 | 69.02 | 72.45 | 68.52 | 72.17 | 71.12 | 0.12% | 2,425 |
| Dec 30, 2024 | 68.45 | 72.08 | 68.45 | 72.08 | 71.03 | 4.01% | 5,133 |
| Dec 27, 2024 | 72.63 | 72.76 | 69.30 | 69.30 | 68.29 | -5.34% | 3,232 |
| Dec 26, 2024 | 72.71 | 73.21 | 69.89 | 73.21 | 72.14 | 0.73% | 2,213 |
| Dec 24, 2024 | 69.43 | 72.68 | 69.43 | 72.68 | 71.62 | 5.64% | 2,142 |
| Dec 23, 2024 | 69.80 | 72.26 | 68.80 | 68.80 | 67.80 | -0.74% | 4,315 |
| Dec 20, 2024 | 70.00 | 71.39 | 68.20 | 69.31 | 68.30 | 2.30% | 6,476 |
| Dec 19, 2024 | 67.91 | 71.26 | 67.72 | 67.75 | 66.76 | -5.98% | 9,324 |
| Dec 18, 2024 | 71.05 | 72.90 | 71.05 | 72.06 | 71.01 | 4.19% | 2,364 |
| Dec 17, 2024 | 70.10 | 72.76 | 69.16 | 69.16 | 68.15 | -0.62% | 2,243 |
| Dec 16, 2024 | 68.98 | 72.40 | 68.98 | 69.59 | 68.58 | -4.07% | 4,416 |
| Dec 13, 2024 | 70.45 | 72.54 | 69.04 | 72.54 | 71.48 | 0.06% | 2,579 |
| Dec 12, 2024 | 73.62 | 73.62 | 71.39 | 72.50 | 71.44 | -2.49% | 98,766 |
| Dec 11, 2024 | 73.44 | 74.35 | 73.25 | 74.35 | 73.27 | 4.42% | 189,515 |
| Dec 10, 2024 | 73.95 | 74.44 | 71.20 | 71.20 | 70.16 | -5.24% | 1,749 |
| Dec 9, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.05 | 4.94% | 779 |
| Dec 6, 2024 | 74.60 | 74.60 | 71.60 | 71.60 | 70.56 | -0.80% | 1,901 |
| Dec 5, 2024 | 74.79 | 74.79 | 72.18 | 72.18 | 71.13 | 0.94% | 1,919 |
| Dec 4, 2024 | 73.99 | 73.99 | 71.51 | 71.51 | 70.47 | -1.30% | 963 |
| Dec 3, 2024 | 72.21 | 72.68 | 72.21 | 72.45 | 71.40 | -0.21% | 2,491 |
| Dec 2, 2024 | 71.66 | 72.60 | 69.23 | 72.60 | 71.54 | 1.47% | 2,111 |
| Nov 29, 2024 | 71.10 | 71.55 | 68.05 | 71.55 | 70.51 | 2.58% | 1,096 |
| Nov 27, 2024 | 68.92 | 69.75 | 68.92 | 69.75 | 68.73 | 0.07% | 1,261 |
| Nov 26, 2024 | 68.40 | 69.70 | 68.40 | 69.70 | 68.69 | 2.42% | 4,967 |
| Nov 25, 2024 | 70.88 | 71.22 | 68.05 | 68.05 | 67.06 | -4.93% | 1,438 |
| Nov 22, 2024 | 68.26 | 71.58 | 68.04 | 71.58 | 70.54 | 5.65% | 1,939 |
| Nov 21, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.76 | -0.29% | 6,892 |
| Nov 20, 2024 | 68.62 | 71.38 | 67.95 | 67.95 | 66.96 | -4.23% | 3,206 |
| Nov 19, 2024 | 68.12 | 70.95 | 67.70 | 70.95 | 69.92 | -2.41% | 1,547 |
| Nov 18, 2024 | 71.69 | 72.70 | 71.69 | 72.70 | 71.64 | -0.21% | 1,026 |
| Nov 15, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 71.79 | 4.07% | 619 |
| Nov 14, 2024 | 71.38 | 72.40 | 70.00 | 70.00 | 68.98 | 0.07% | 1,616 |
| Nov 13, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 68.93 | - | 390 |
| Nov 12, 2024 | 70.97 | 72.70 | 69.95 | 69.95 | 68.93 | -5.66% | 727 |
| Nov 11, 2024 | 73.53 | 74.15 | 71.67 | 74.15 | 73.07 | 2.99% | 1,336 |
| Nov 8, 2024 | 74.35 | 74.67 | 71.05 | 72.00 | 70.95 | -4.09% | 2,208 |
| Nov 7, 2024 | 72.75 | 75.07 | 72.75 | 75.07 | 73.98 | -0.70% | 562 |
| Nov 6, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.50 | - | 248 |
| Nov 5, 2024 | 72.21 | 75.60 | 72.21 | 75.60 | 74.50 | 1.08% | 792 |
| Nov 4, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 73.70 | 5.19% | 705 |
| Nov 1, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.06 | - | 390 |
| Oct 31, 2024 | 73.10 | 73.10 | 71.10 | 71.10 | 70.06 | -0.39% | 1,936 |
| Oct 30, 2024 | 72.74 | 74.12 | 71.38 | 71.38 | 70.34 | -3.41% | 1,300 |
| Oct 29, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.82 | - | 537 |
| Oct 28, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.82 | - | 175 |
| Oct 25, 2024 | 71.40 | 73.90 | 71.40 | 73.90 | 72.82 | 3.37% | 557 |
| Oct 24, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.45 | -3.26% | 551 |
| Oct 23, 2024 | 74.20 | 74.20 | 73.90 | 73.90 | 72.82 | 0.95% | 3,486 |
| Oct 22, 2024 | 72.95 | 75.20 | 72.95 | 73.21 | 72.14 | 0.43% | 1,492 |
| Oct 21, 2024 | 71.40 | 72.89 | 71.30 | 72.89 | 71.83 | -1.95% | 950 |
| Oct 18, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 73.26 | 5.52% | 690 |
| Oct 17, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.42 | -5.37% | 1,664 |
| Oct 16, 2024 | 73.00 | 74.45 | 73.00 | 74.45 | 73.37 | 5.42% | 778 |
| Oct 15, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 69.59 | -4.41% | 455 |
| Oct 14, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 72.80 | - | 437 |
| Oct 11, 2024 | 73.91 | 73.91 | 73.88 | 73.88 | 72.80 | 5.91% | 622 |
| Oct 10, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 68.74 | - | 214 |
| Oct 9, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 68.74 | - | 181 |
| Oct 8, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 68.74 | 0.30% | 480 |
| Oct 7, 2024 | 72.58 | 72.58 | 69.55 | 69.55 | 68.54 | -4.53% | 1,320 |
| Oct 4, 2024 | 71.45 | 72.85 | 70.50 | 72.85 | 71.79 | 4.46% | 919 |
| Oct 3, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 68.72 | -3.67% | 729 |
| Oct 2, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.35 | -1.48% | 2,756 |
| Oct 1, 2024 | 73.24 | 73.49 | 71.41 | 73.49 | 72.42 | -0.22% | 2,543 |
| Sep 30, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.58 | 0.64% | 615 |
| Sep 27, 2024 | 75.00 | 75.00 | 73.18 | 73.18 | 72.11 | -1.77% | 1,089 |