Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
69.76
0.00 (0.00%)
Oct 10, 2024, 4:00 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - | 100 |
| Oct 9, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - | - |
| Oct 8, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.30% | 500 |
| Oct 7, 2024 | 72.58 | 72.58 | 69.55 | 69.55 | 69.55 | -4.53% | 1,320 |
| Oct 4, 2024 | 71.45 | 72.85 | 70.50 | 72.85 | 72.85 | 4.46% | 919 |
| Oct 3, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -3.67% | 729 |
| Oct 2, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.39% | 2,800 |
| Oct 1, 2024 | 73.24 | 73.49 | 71.41 | 71.41 | 71.41 | -3.04% | 2,543 |
| Sep 30, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.64% | 615 |
| Sep 27, 2024 | 75.00 | 75.00 | 73.18 | 73.18 | 73.18 | -1.77% | 1,100 |
| Sep 26, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.20% | 2,300 |
| Sep 25, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 500 |
| Sep 24, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 100 |
| Sep 23, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 2.82% | 735 |
| Sep 20, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -3.82% | 1,300 |
| Sep 19, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 7.84% | 545 |
| Sep 18, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - | 100 |
| Sep 17, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - | 100 |
| Sep 16, 2024 | 70.10 | 70.85 | 69.03 | 69.03 | 69.03 | -1.93% | 3,000 |
| Sep 13, 2024 | 70.00 | 70.39 | 68.03 | 70.39 | 70.39 | -0.16% | 8,628 |
| Sep 12, 2024 | 69.75 | 70.50 | 67.42 | 70.50 | 70.50 | 2.99% | 3,048 |
| Sep 11, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | 400 |
| Sep 10, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -2.91% | 913 |
| Sep 9, 2024 | 69.90 | 70.50 | 69.90 | 70.50 | 70.50 | 5.70% | 5,948 |
| Sep 6, 2024 | 70.03 | 70.70 | 66.70 | 66.70 | 66.70 | 1.58% | 2,200 |
| Sep 5, 2024 | 68.24 | 68.70 | 65.66 | 65.66 | 65.66 | 1.89% | 1,600 |
| Sep 4, 2024 | 64.72 | 67.75 | 64.44 | 64.44 | 64.44 | -6.27% | 1,201 |
| Sep 3, 2024 | 68.48 | 68.75 | 65.58 | 68.75 | 68.75 | 0.70% | 4,725 |
| Aug 30, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 3.98% | 844 |
| Aug 29, 2024 | 68.07 | 68.30 | 65.66 | 65.66 | 65.66 | -3.16% | 1,618 |
| Aug 28, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.59% | 514 |
| Aug 27, 2024 | 67.95 | 67.95 | 66.09 | 66.09 | 66.09 | -3.95% | 700 |
| Aug 26, 2024 | 67.45 | 68.81 | 66.65 | 68.81 | 68.81 | 2.95% | 1,807 |
| Aug 23, 2024 | 65.53 | 66.84 | 65.53 | 66.84 | 66.84 | -0.09% | 1,310 |
| Aug 22, 2024 | 67.40 | 67.40 | 66.90 | 66.90 | 66.90 | -0.45% | 929 |
| Aug 21, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 3.07% | 600 |
| Aug 20, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 800 |
| Aug 19, 2024 | 63.77 | 65.20 | 63.77 | 65.20 | 65.20 | 1.80% | 2,929 |
| Aug 16, 2024 | 63.15 | 64.05 | 63.15 | 64.05 | 64.05 | 3.86% | 1,000 |
| Aug 15, 2024 | 62.90 | 65.04 | 61.67 | 61.67 | 61.67 | 1.51% | 2,000 |
| Aug 14, 2024 | 61.93 | 62.85 | 60.75 | 60.75 | 60.75 | 0.10% | 1,615 |
| Aug 13, 2024 | 60.35 | 60.75 | 60.35 | 60.69 | 60.69 | -4.92% | 2,600 |
| Aug 12, 2024 | 60.34 | 63.83 | 60.33 | 63.83 | 63.83 | 3.54% | 1,435 |
| Aug 9, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -2.14% | 1,337 |
| Aug 8, 2024 | 60.80 | 63.00 | 60.80 | 63.00 | 63.00 | 4.86% | 1,720 |
| Aug 7, 2024 | 60.90 | 63.21 | 60.08 | 60.08 | 60.08 | -3.14% | 5,549 |
| Aug 6, 2024 | 60.80 | 62.03 | 59.33 | 62.03 | 62.03 | 4.18% | 2,000 |
| Aug 5, 2024 | 58.90 | 63.02 | 58.90 | 59.54 | 59.54 | -1.93% | 2,349 |
| Aug 2, 2024 | 61.95 | 64.10 | 60.71 | 60.71 | 60.71 | -5.73% | 2,524 |
| Aug 1, 2024 | 63.15 | 64.40 | 63.15 | 64.40 | 64.40 | -3.30% | 2,326 |
| Jul 31, 2024 | 65.85 | 66.60 | 65.85 | 66.60 | 66.60 | 2.23% | 1,334 |
| Jul 30, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 3.40% | 1,200 |
| Jul 29, 2024 | 64.30 | 65.25 | 62.85 | 63.01 | 63.01 | -1.75% | 6,139 |
| Jul 26, 2024 | 63.81 | 66.99 | 63.81 | 64.13 | 64.13 | 0.96% | 1,829 |
| Jul 25, 2024 | 63.27 | 63.52 | 63.27 | 63.52 | 63.52 | -0.27% | 906 |
| Jul 24, 2024 | 63.95 | 63.95 | 63.69 | 63.69 | 63.69 | -2.18% | 1,200 |
| Jul 23, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1.26% | 1,500 |
| Jul 22, 2024 | 67.99 | 67.99 | 64.30 | 64.30 | 64.30 | -2.13% | 5,300 |
| Jul 19, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -3.81% | 442 |
| Jul 18, 2024 | 67.35 | 68.30 | 67.35 | 68.30 | 68.30 | -2.16% | 1,425 |
| Jul 17, 2024 | 67.60 | 69.81 | 67.60 | 69.81 | 69.81 | 4.41% | 900 |
| Jul 16, 2024 | 66.16 | 66.86 | 66.16 | 66.86 | 66.86 | -0.71% | 742 |
| Jul 15, 2024 | 69.96 | 69.96 | 67.34 | 67.34 | 67.34 | -1.69% | 900 |
| Jul 12, 2024 | 67.75 | 69.00 | 67.75 | 68.50 | 68.50 | 3.26% | 1,600 |
| Jul 11, 2024 | 68.65 | 68.65 | 66.34 | 66.34 | 66.34 | 1.55% | 900 |
| Jul 10, 2024 | 66.65 | 66.65 | 65.31 | 65.33 | 65.33 | 0.76% | 1,100 |
| Jul 9, 2024 | 67.55 | 67.55 | 64.84 | 64.84 | 64.84 | -2.48% | 720 |
| Jul 8, 2024 | 69.70 | 69.70 | 66.49 | 66.49 | 66.49 | -0.31% | 1,106 |
| Jul 5, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -4.37% | 500 |
| Jul 3, 2024 | 69.43 | 69.75 | 69.43 | 69.75 | 69.75 | 1.38% | 700 |
| Jul 2, 2024 | 65.93 | 68.80 | 65.93 | 68.80 | 68.80 | -0.32% | 1,121 |
| Jul 1, 2024 | 67.90 | 69.02 | 67.90 | 69.02 | 68.32 | 3.28% | 2,100 |
| Jun 28, 2024 | 68.15 | 68.15 | 65.50 | 66.83 | 66.15 | -2.78% | 1,048 |
| Jun 27, 2024 | 67.65 | 68.74 | 65.51 | 68.74 | 68.05 | 3.07% | 1,200 |
| Jun 26, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 65.86 | - | 300 |
| Jun 25, 2024 | 69.07 | 70.20 | 66.09 | 66.69 | 66.02 | -0.45% | 1,205 |
| Jun 24, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.16 | - | 500 |
| Jun 21, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.31 | -2.09% | 515 |
| Jun 20, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.57 | - | 700 |
| Jun 18, 2024 | 66.93 | 68.42 | 66.93 | 68.42 | 67.73 | 4.28% | 705 |
| Jun 17, 2024 | 67.95 | 67.95 | 65.61 | 65.61 | 64.95 | -7.11% | 1,000 |
| Jun 14, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 69.92 | -2.05% | 1,733 |
| Jun 13, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.38 | -2.42% | 440 |
| Jun 12, 2024 | 72.20 | 74.00 | 72.20 | 73.90 | 73.15 | 6.90% | 2,035 |
| Jun 11, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.43 | -3.27% | 500 |
| Jun 10, 2024 | 73.27 | 73.40 | 71.47 | 71.47 | 70.75 | -2.10% | 2,900 |
| Jun 7, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.26 | 1.80% | 1,100 |
| Jun 6, 2024 | 73.80 | 73.80 | 71.71 | 71.71 | 70.99 | -2.22% | 1,000 |
| Jun 5, 2024 | 72.64 | 74.30 | 72.64 | 73.34 | 72.60 | -0.15% | 1,202 |
| Jun 4, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 72.71 | 1.31% | 1,000 |
| Jun 3, 2024 | 71.50 | 72.50 | 71.50 | 72.50 | 71.77 | 3.65% | 3,332 |
| May 31, 2024 | 72.70 | 72.70 | 69.95 | 69.95 | 69.24 | -1.06% | 3,000 |
| May 30, 2024 | 71.70 | 72.00 | 70.70 | 70.70 | 69.99 | 0.47% | 1,300 |
| May 29, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.66 | -0.11% | 2,700 |
| May 28, 2024 | 71.60 | 71.60 | 67.60 | 70.45 | 69.74 | -1.30% | 3,247 |
| May 24, 2024 | 70.15 | 71.38 | 69.10 | 71.38 | 70.66 | -0.58% | 1,800 |
| May 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.08 | -0.39% | 1,138 |
| May 22, 2024 | 70.90 | 72.08 | 70.90 | 72.08 | 71.35 | 2.90% | 707 |
| May 21, 2024 | 73.45 | 73.45 | 70.05 | 70.05 | 69.34 | -3.47% | 600 |
| May 20, 2024 | 72.40 | 72.57 | 72.30 | 72.57 | 71.84 | 0.51% | 2,109 |