Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
68.80
-0.51 (-0.74%)
Dec 23, 2024, 4:00 PM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 69.43 | 72.68 | 69.43 | 72.68 | 72.68 | 5.64% | 2,142 |
| Dec 23, 2024 | 69.80 | 72.26 | 68.80 | 68.80 | 68.80 | -0.74% | 4,315 |
| Dec 20, 2024 | 70.00 | 71.39 | 68.20 | 69.31 | 69.31 | 2.30% | 6,476 |
| Dec 19, 2024 | 67.91 | 71.26 | 67.72 | 67.75 | 67.75 | -5.98% | 9,324 |
| Dec 18, 2024 | 71.05 | 72.90 | 71.05 | 72.06 | 72.06 | 4.19% | 2,364 |
| Dec 17, 2024 | 70.10 | 72.76 | 69.16 | 69.16 | 69.16 | -0.62% | 2,243 |
| Dec 16, 2024 | 68.98 | 72.40 | 68.98 | 69.59 | 69.59 | -4.07% | 4,416 |
| Dec 13, 2024 | 70.45 | 72.54 | 69.04 | 72.54 | 72.54 | 0.06% | 2,579 |
| Dec 12, 2024 | 73.62 | 73.62 | 71.39 | 72.50 | 72.50 | -2.49% | 98,766 |
| Dec 11, 2024 | 73.44 | 74.35 | 73.25 | 74.35 | 74.35 | 4.42% | 189,515 |
| Dec 10, 2024 | 73.95 | 74.44 | 71.20 | 71.20 | 71.20 | -5.24% | 1,749 |
| Dec 9, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 4.94% | 779 |
| Dec 6, 2024 | 74.60 | 74.60 | 71.60 | 71.60 | 71.60 | -0.80% | 1,901 |
| Dec 5, 2024 | 74.79 | 74.79 | 72.18 | 72.18 | 72.18 | 0.94% | 1,919 |
| Dec 4, 2024 | 73.99 | 73.99 | 71.51 | 71.51 | 71.51 | -1.30% | 963 |
| Dec 3, 2024 | 72.21 | 72.68 | 72.21 | 72.45 | 72.45 | -0.21% | 2,491 |
| Dec 2, 2024 | 71.66 | 72.60 | 69.23 | 72.60 | 72.60 | 1.47% | 2,111 |
| Nov 29, 2024 | 71.10 | 71.55 | 68.05 | 71.55 | 71.55 | 2.58% | 1,096 |
| Nov 27, 2024 | 68.92 | 69.75 | 68.92 | 69.75 | 69.75 | 0.07% | 1,261 |
| Nov 26, 2024 | 68.40 | 69.70 | 68.40 | 69.70 | 69.70 | 2.42% | 4,967 |
| Nov 25, 2024 | 70.88 | 71.22 | 68.05 | 68.05 | 68.05 | -4.93% | 1,438 |
| Nov 22, 2024 | 68.26 | 71.58 | 68.04 | 71.58 | 71.58 | 5.65% | 1,939 |
| Nov 21, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.29% | 6,892 |
| Nov 20, 2024 | 68.62 | 71.38 | 67.95 | 67.95 | 67.95 | -4.23% | 3,206 |
| Nov 19, 2024 | 68.12 | 70.95 | 67.70 | 70.95 | 70.95 | -2.41% | 1,547 |
| Nov 18, 2024 | 71.69 | 72.70 | 71.69 | 72.70 | 72.70 | -0.21% | 1,026 |
| Nov 15, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 4.07% | 619 |
| Nov 14, 2024 | 71.38 | 72.40 | 70.00 | 70.00 | 70.00 | 0.07% | 1,616 |
| Nov 13, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 390 |
| Nov 12, 2024 | 70.97 | 72.70 | 69.95 | 69.95 | 69.95 | -5.66% | 727 |
| Nov 11, 2024 | 73.53 | 74.15 | 71.67 | 74.15 | 74.15 | 2.99% | 1,336 |
| Nov 8, 2024 | 74.35 | 74.67 | 71.05 | 72.00 | 72.00 | -4.09% | 2,208 |
| Nov 7, 2024 | 72.75 | 75.07 | 72.75 | 75.07 | 75.07 | -0.70% | 562 |
| Nov 6, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 248 |
| Nov 5, 2024 | 72.21 | 75.60 | 72.21 | 75.60 | 75.60 | 1.08% | 792 |
| Nov 4, 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 5.19% | 705 |
| Nov 1, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | 390 |
| Oct 31, 2024 | 73.10 | 73.10 | 71.10 | 71.10 | 71.10 | -0.39% | 1,936 |
| Oct 30, 2024 | 72.74 | 74.12 | 71.38 | 71.38 | 71.38 | -3.41% | 1,300 |
| Oct 29, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 537 |
| Oct 28, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - | 175 |
| Oct 25, 2024 | 71.40 | 73.90 | 71.40 | 73.90 | 73.90 | 3.37% | 557 |
| Oct 24, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | -3.26% | 551 |
| Oct 23, 2024 | 74.20 | 74.20 | 73.90 | 73.90 | 73.90 | 0.95% | 3,486 |
| Oct 22, 2024 | 72.95 | 75.20 | 72.95 | 73.21 | 73.21 | 0.43% | 1,492 |
| Oct 21, 2024 | 71.40 | 72.89 | 71.30 | 72.89 | 72.89 | -1.95% | 950 |
| Oct 18, 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 5.52% | 690 |
| Oct 17, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | -5.37% | 1,664 |
| Oct 16, 2024 | 73.00 | 74.45 | 73.00 | 74.45 | 74.45 | 5.42% | 778 |
| Oct 15, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -4.41% | 455 |
| Oct 14, 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - | 437 |
| Oct 11, 2024 | 73.91 | 73.91 | 73.88 | 73.88 | 73.88 | 5.91% | 622 |
| Oct 10, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - | 214 |
| Oct 9, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - | 181 |
| Oct 8, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0.30% | 480 |
| 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 | -1.48% | 2,756 |
| Oct 1, 2024 | 73.24 | 73.49 | 71.41 | 73.49 | 73.49 | -0.22% | 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% | 1,089 |
| Sep 26, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.20% | 2,250 |
| Sep 25, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 475 |
| Sep 24, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - | 208 |
| 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% | 1,288 |
| 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 | - | 212 |
| Sep 17, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - | 237 |
| Sep 16, 2024 | 70.10 | 70.85 | 69.03 | 69.03 | 69.03 | -1.93% | 2,958 |
| 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 | - | 410 |
| 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% | 2,186 |
| Sep 5, 2024 | 68.24 | 68.70 | 65.66 | 65.66 | 65.66 | 1.89% | 1,572 |
| 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% | 688 |
| 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% | 586 |
| Aug 20, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 831 |
| 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% | 991 |
| Aug 15, 2024 | 62.90 | 65.04 | 61.67 | 61.67 | 61.67 | 1.51% | 1,970 |
| 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% | 2,551 |
| 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% | 1,956 |
| Aug 5, 2024 | 58.90 | 63.02 | 58.90 | 59.54 | 59.54 | -1.93% | 2,349 |