Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
80.88
+7.38 (10.04%)
Mar 27, 2025, 4:00 PM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 79.40 | 79.40 | 76.59 | 76.66 | 76.66 | -5.22% | 2,652 |
| Mar 27, 2025 | 77.48 | 80.88 | 77.48 | 80.88 | 80.88 | 0.15% | 963 |
| Mar 26, 2025 | 79.87 | 80.76 | 79.87 | 80.76 | 80.76 | -1.81% | 1,454 |
| Mar 25, 2025 | 82.09 | 82.25 | 80.15 | 82.25 | 82.25 | 0.86% | 932 |
| Mar 24, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 659 |
| Mar 21, 2025 | 79.83 | 81.55 | 78.76 | 81.55 | 81.55 | 0.41% | 2,713 |
| Mar 20, 2025 | 81.03 | 81.22 | 81.03 | 81.22 | 81.22 | 1.31% | 973 |
| Mar 19, 2025 | 77.17 | 80.17 | 77.17 | 80.17 | 80.17 | 3.71% | 1,148 |
| Mar 18, 2025 | 79.81 | 79.81 | 77.30 | 77.30 | 77.30 | -1.75% | 1,472 |
| Mar 17, 2025 | 77.12 | 78.68 | 76.27 | 78.68 | 78.68 | 5.80% | 2,296 |
| Mar 14, 2025 | 76.55 | 76.87 | 74.23 | 74.36 | 74.36 | -1.40% | 2,258 |
| Mar 13, 2025 | 75.50 | 75.52 | 72.29 | 75.42 | 75.42 | 2.14% | 2,505 |
| Mar 12, 2025 | 74.44 | 75.42 | 72.22 | 73.84 | 73.84 | -5.01% | 10,908 |
| Mar 11, 2025 | 76.52 | 77.73 | 75.95 | 77.73 | 77.73 | -1.35% | 2,436 |
| Mar 10, 2025 | 81.06 | 81.06 | 78.80 | 78.80 | 78.80 | -0.05% | 901 |
| Mar 7, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - | 494 |
| Mar 6, 2025 | 80.57 | 80.57 | 78.84 | 78.84 | 78.84 | -2.77% | 2,679 |
| Mar 5, 2025 | 77.83 | 81.09 | 77.83 | 81.09 | 81.09 | 2.79% | 1,924 |
| Mar 4, 2025 | 78.41 | 79.57 | 77.78 | 78.89 | 78.89 | 0.57% | 1,619 |
| Mar 3, 2025 | 77.10 | 79.97 | 77.00 | 78.44 | 78.44 | 5.80% | 3,021 |
| Feb 28, 2025 | 74.23 | 74.23 | 74.14 | 74.14 | 74.14 | 4.80% | 1,594 |
| Feb 27, 2025 | 73.34 | 73.34 | 70.74 | 70.74 | 70.74 | -3.56% | 1,782 |
| Feb 26, 2025 | 73.30 | 73.35 | 72.15 | 73.35 | 73.35 | 3.24% | 892 |
| Feb 25, 2025 | 71.81 | 71.81 | 71.05 | 71.05 | 71.05 | -1.31% | 861 |
| Feb 24, 2025 | 71.99 | 73.67 | 71.99 | 71.99 | 71.99 | -2.03% | 4,158 |
| 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 |