Amadeus IT Group, S.A. (AMADF)
OTCMKTS · Delayed Price · Currency is USD
63.58
+0.12 (0.19%)
Feb 10, 2026, 9:30 AM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 61.31 | 63.58 | 61.31 | 63.58 | 63.58 | 0.20% | 8,457 |
| Feb 9, 2026 | 61.14 | 63.46 | 60.60 | 63.46 | 63.46 | 3.88% | 3,028 |
| Feb 6, 2026 | 61.09 | 62.75 | 60.89 | 61.09 | 61.09 | 0.23% | 3,677 |
| Feb 5, 2026 | 62.22 | 63.83 | 60.94 | 60.94 | 60.94 | -4.94% | 5,539 |
| Feb 4, 2026 | 64.11 | 64.11 | 61.22 | 64.11 | 64.11 | 0.63% | 12,505 |
| Feb 3, 2026 | 63.52 | 65.86 | 63.52 | 63.71 | 63.71 | -4.36% | 8,216 |
| Feb 2, 2026 | 66.89 | 69.90 | 66.62 | 66.62 | 66.62 | -3.62% | 4,057 |
| Jan 30, 2026 | 65.78 | 69.27 | 65.78 | 69.12 | 69.12 | 2.95% | 6,487 |
| Jan 29, 2026 | 65.89 | 68.87 | 65.40 | 67.14 | 67.14 | -2.63% | 4,566 |
| Jan 28, 2026 | 65.84 | 68.95 | 65.83 | 68.95 | 68.95 | -0.32% | 3,752 |
| Jan 27, 2026 | 68.53 | 69.17 | 66.33 | 69.17 | 69.17 | -1.79% | 3,063 |
| Jan 26, 2026 | 67.46 | 70.55 | 67.45 | 70.43 | 70.43 | 3.87% | 10,649 |
| Jan 23, 2026 | 66.96 | 70.52 | 66.96 | 67.81 | 67.81 | 3.35% | 3,512 |
| Jan 22, 2026 | 66.24 | 68.87 | 65.61 | 65.61 | 65.61 | -2.44% | 3,769 |
| Jan 21, 2026 | 68.00 | 69.50 | 67.25 | 67.25 | 67.25 | -2.97% | 6,357 |
| Jan 20, 2026 | 68.48 | 70.41 | 68.37 | 69.31 | 69.31 | -1.97% | 7,890 |
| Jan 16, 2026 | 70.74 | 72.04 | 69.38 | 70.71 | 70.71 | -2.48% | 6,616 |
| Jan 15, 2026 | 72.44 | 72.50 | 71.85 | 72.50 | 72.50 | -1.01% | 1,630 |
| Jan 14, 2026 | 74.40 | 74.40 | 71.08 | 73.24 | 73.24 | -2.47% | 8,651 |
| Jan 13, 2026 | 72.85 | 75.10 | 72.77 | 75.10 | 74.48 | 1.77% | 5,472 |
| Jan 12, 2026 | 76.44 | 76.54 | 73.77 | 73.79 | 73.19 | -0.75% | 8,991 |
| Jan 9, 2026 | 76.61 | 76.80 | 74.35 | 74.35 | 73.74 | -2.47% | 6,455 |
| Jan 8, 2026 | 73.60 | 76.24 | 73.60 | 76.23 | 75.61 | 0.43% | 2,721 |
| Jan 7, 2026 | 75.82 | 76.04 | 73.73 | 75.90 | 75.28 | 2.55% | 4,915 |
| Jan 6, 2026 | 72.61 | 74.62 | 72.61 | 74.02 | 73.41 | -0.93% | 3,798 |
| Jan 5, 2026 | 74.42 | 74.71 | 72.60 | 74.71 | 74.10 | 2.64% | 12,370 |
| Jan 2, 2026 | 75.14 | 75.15 | 72.72 | 72.79 | 72.19 | - | 6,112 |
| Dec 31, 2025 | 75.27 | 75.27 | 72.79 | 72.79 | 72.19 | -3.45% | 1,922 |
| Dec 30, 2025 | 72.75 | 75.39 | 72.75 | 75.39 | 74.77 | 3.53% | 1,887 |
| Dec 29, 2025 | 75.01 | 75.27 | 72.82 | 72.82 | 72.22 | -1.49% | 5,593 |
| Dec 26, 2025 | 74.00 | 75.20 | 72.78 | 73.92 | 73.31 | -1.55% | 6,448 |
| Dec 24, 2025 | 72.77 | 75.08 | 72.77 | 75.08 | 74.46 | 3.20% | 748 |
| Dec 23, 2025 | 72.84 | 75.25 | 72.75 | 72.75 | 72.15 | -1.94% | 3,407 |
| Dec 22, 2025 | 75.68 | 75.68 | 72.76 | 74.19 | 73.58 | 2.33% | 7,021 |
| Dec 19, 2025 | 72.82 | 75.28 | 72.50 | 72.50 | 71.90 | -0.92% | 4,172 |
| Dec 18, 2025 | 72.99 | 75.93 | 72.90 | 73.17 | 72.57 | 0.92% | 3,409 |
| Dec 17, 2025 | 72.22 | 74.06 | 72.10 | 72.50 | 71.90 | -1.67% | 5,635 |
| Dec 16, 2025 | 72.57 | 74.88 | 72.57 | 73.73 | 73.12 | 1.59% | 4,921 |
| Dec 15, 2025 | 72.79 | 74.58 | 72.23 | 72.58 | 71.98 | 1.14% | 5,936 |
| Dec 12, 2025 | 73.90 | 73.90 | 71.76 | 71.76 | 71.17 | -1.62% | 3,082 |
| Dec 11, 2025 | 72.23 | 72.94 | 71.01 | 72.94 | 72.34 | 0.49% | 5,711 |
| Dec 10, 2025 | 71.80 | 72.58 | 70.30 | 72.58 | 71.99 | 4.79% | 6,130 |
| Dec 9, 2025 | 69.89 | 72.13 | 69.26 | 69.26 | 68.70 | -4.31% | 7,142 |
| Dec 8, 2025 | 72.19 | 72.39 | 69.72 | 72.39 | 71.79 | -0.58% | 7,668 |
| Dec 5, 2025 | 70.26 | 73.09 | 70.13 | 72.81 | 72.21 | 3.42% | 6,921 |
| Dec 4, 2025 | 74.03 | 74.03 | 70.40 | 70.40 | 69.82 | -4.83% | 6,531 |
| Dec 3, 2025 | 71.85 | 73.97 | 71.00 | 73.97 | 73.36 | 5.15% | 14,287 |
| Dec 2, 2025 | 70.24 | 72.80 | 70.02 | 70.35 | 69.77 | -1.53% | 7,337 |
| Dec 1, 2025 | 71.85 | 74.22 | 71.45 | 71.45 | 70.86 | -4.10% | 3,863 |
| Nov 28, 2025 | 72.12 | 74.50 | 71.93 | 74.50 | 73.89 | 3.15% | 2,506 |