Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
76.64
+4.90 (6.83%)
Apr 23, 2025, 4:00 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 79.83 | 79.83 | 77.44 | 77.44 | 77.44 | 1.04% | 556 |
| Apr 23, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - | 654 |
| Apr 22, 2025 | 79.98 | 80.30 | 76.64 | 76.64 | 76.64 | -0.30% | 6,314 |
| Apr 21, 2025 | 79.78 | 79.79 | 76.85 | 76.87 | 76.87 | -2.56% | 2,314 |
| Apr 17, 2025 | 78.99 | 78.99 | 76.40 | 78.89 | 78.89 | 1.52% | 1,004 |
| Apr 16, 2025 | 78.40 | 78.95 | 77.71 | 77.71 | 77.71 | 1.84% | 2,869 |
| Apr 15, 2025 | 77.04 | 78.99 | 76.30 | 76.30 | 76.30 | -0.59% | 1,467 |
| Apr 14, 2025 | 73.96 | 77.02 | 73.96 | 76.75 | 76.75 | 1.00% | 1,065 |
| Apr 11, 2025 | 76.24 | 76.24 | 73.09 | 75.99 | 75.99 | 5.54% | 1,466 |
| Apr 10, 2025 | 72.69 | 75.60 | 72.00 | 72.00 | 72.00 | -2.77% | 1,623 |
| Apr 9, 2025 | 68.36 | 75.17 | 68.36 | 74.05 | 74.05 | 2.71% | 5,341 |
| Apr 8, 2025 | 71.25 | 73.91 | 70.57 | 72.09 | 72.09 | 5.04% | 3,792 |
| Apr 7, 2025 | 72.25 | 72.25 | 67.52 | 68.64 | 68.64 | -7.92% | 3,437 |
| Apr 4, 2025 | 80.09 | 80.09 | 72.14 | 74.54 | 74.54 | -7.86% | 1,217 |
| Apr 3, 2025 | 79.57 | 80.90 | 79.57 | 80.90 | 80.90 | 1.56% | 1,392 |
| Apr 2, 2025 | 79.35 | 79.65 | 79.35 | 79.65 | 79.65 | 1.73% | 1,133 |
| Apr 1, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 5.59% | 756 |
| Mar 31, 2025 | 76.59 | 77.52 | 74.15 | 74.15 | 74.15 | -3.27% | 1,481 |
| 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 |