Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
80.90
-0.70 (-0.86%)
Jun 27, 2025, 3:52 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 78.98 | 81.60 | 78.98 | 81.60 | 81.60 | 0.21% | 961 |
| Jun 25, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.94% | 1,418 |
| Jun 24, 2025 | 79.54 | 82.21 | 79.54 | 82.21 | 82.21 | 3.57% | 805 |
| Jun 23, 2025 | 78.04 | 79.37 | 76.83 | 79.37 | 79.37 | 0.23% | 3,017 |
| Jun 20, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -3.84% | 595 |
| Jun 18, 2025 | 81.54 | 82.54 | 79.79 | 82.35 | 82.35 | 3.72% | 2,391 |
| Jun 17, 2025 | 82.08 | 82.45 | 79.40 | 79.40 | 79.40 | -6.34% | 1,371 |
| Jun 16, 2025 | 83.57 | 84.78 | 82.03 | 84.78 | 84.78 | 6.16% | 3,720 |
| Jun 13, 2025 | 82.88 | 82.88 | 79.85 | 79.85 | 79.85 | -3.96% | 2,005 |
| Jun 12, 2025 | 84.13 | 84.13 | 83.15 | 83.15 | 83.15 | -1.89% | 2,021 |
| Jun 11, 2025 | 86.79 | 87.05 | 84.75 | 84.75 | 84.75 | -2.70% | 3,599 |
| Jun 10, 2025 | 86.90 | 87.61 | 84.36 | 87.10 | 87.10 | 3.71% | 1,985 |
| Jun 9, 2025 | 87.05 | 87.05 | 83.99 | 83.99 | 83.99 | -3.35% | 1,339 |
| Jun 6, 2025 | 86.35 | 86.90 | 84.00 | 86.90 | 86.90 | 0.70% | 1,478 |
| Jun 5, 2025 | 86.35 | 86.51 | 83.52 | 86.30 | 86.30 | 0.49% | 1,527 |
| Jun 4, 2025 | 83.14 | 85.95 | 83.14 | 85.88 | 85.88 | 4.26% | 2,549 |
| Jun 3, 2025 | 84.61 | 85.24 | 81.41 | 82.37 | 82.37 | -4.30% | 2,476 |
| Jun 2, 2025 | 85.47 | 86.07 | 83.35 | 86.07 | 86.07 | 3.57% | 1,104 |
| May 30, 2025 | 83.62 | 83.62 | 83.10 | 83.10 | 83.10 | -1.01% | 3,858 |
| May 29, 2025 | 83.85 | 83.94 | 81.83 | 83.94 | 83.94 | 3.04% | 3,779 |
| May 28, 2025 | 84.14 | 84.14 | 81.47 | 81.47 | 81.47 | -1.88% | 1,003 |
| May 27, 2025 | 85.01 | 85.01 | 83.03 | 83.03 | 83.03 | 1.84% | 1,344 |
| May 23, 2025 | 79.89 | 82.38 | 79.89 | 81.53 | 81.53 | 0.44% | 3,480 |
| May 22, 2025 | 81.00 | 84.00 | 81.00 | 81.17 | 81.17 | -4.98% | 2,729 |
| May 21, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 1.41% | 770 |
| May 20, 2025 | 81.19 | 84.24 | 81.19 | 84.24 | 84.24 | 4.94% | 1,089 |
| May 19, 2025 | 82.74 | 82.92 | 80.27 | 80.27 | 80.27 | -2.38% | 856 |
| May 16, 2025 | 81.86 | 82.23 | 79.31 | 82.23 | 82.23 | 4.04% | 4,200 |
| May 15, 2025 | 81.64 | 81.64 | 79.04 | 79.04 | 79.04 | -2.93% | 2,617 |
| May 14, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 4.13% | 576 |
| May 13, 2025 | 81.12 | 81.12 | 78.19 | 78.19 | 78.19 | 2.81% | 683 |
| May 12, 2025 | 78.96 | 78.96 | 76.06 | 76.06 | 76.06 | 1.38% | 3,204 |
| May 9, 2025 | 78.12 | 78.12 | 75.02 | 75.02 | 75.02 | 1.16% | 1,676 |
| May 8, 2025 | 77.58 | 77.58 | 74.16 | 74.16 | 74.16 | -8.36% | 2,439 |
| May 7, 2025 | 80.70 | 80.92 | 78.25 | 80.92 | 80.92 | 2.24% | 1,334 |
| May 6, 2025 | 78.99 | 81.55 | 78.99 | 79.15 | 79.15 | -1.48% | 1,164 |
| May 5, 2025 | 80.34 | 80.34 | 79.11 | 80.34 | 80.34 | -1.17% | 1,600 |
| May 2, 2025 | 78.39 | 81.30 | 78.39 | 81.29 | 81.29 | 1.54% | 1,960 |
| May 1, 2025 | 80.10 | 80.10 | 76.93 | 80.06 | 80.06 | 0.77% | 1,580 |
| Apr 30, 2025 | 76.45 | 79.45 | 76.45 | 79.45 | 79.45 | -0.83% | 1,408 |
| Apr 29, 2025 | 79.54 | 80.11 | 77.23 | 80.11 | 80.11 | 3.10% | 4,823 |
| Apr 28, 2025 | 80.35 | 80.45 | 77.52 | 77.71 | 77.71 | -4.17% | 1,086 |
| Apr 25, 2025 | 78.76 | 81.09 | 78.76 | 81.09 | 81.09 | 4.71% | 688 |
| 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 |