Amadeus IT Group, S.A. (AMADF)
OTCMKTS · Delayed Price · Currency is USD
79.49
-1.97 (-2.41%)
Sep 12, 2025, 3:31 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.82 | 80.82 | 78.73 | 79.49 | 79.49 | -2.41% | 1,568 |
| Sep 11, 2025 | 78.84 | 81.46 | 78.84 | 81.46 | 81.46 | -0.17% | 1,323 |
| Sep 10, 2025 | 81.54 | 81.62 | 81.54 | 81.60 | 81.60 | -1.29% | 1,513 |
| Sep 9, 2025 | 82.37 | 82.66 | 80.36 | 82.66 | 82.66 | 3.63% | 1,210 |
| Sep 8, 2025 | 79.97 | 81.95 | 79.77 | 79.77 | 79.77 | 0.38% | 1,267 |
| Sep 5, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -1.66% | 1,143 |
| Sep 4, 2025 | 78.21 | 80.80 | 78.08 | 80.80 | 80.80 | -0.39% | 1,428 |
| Sep 3, 2025 | 78.13 | 81.12 | 78.13 | 81.12 | 81.12 | 1.20% | 1,396 |
| Sep 2, 2025 | 79.98 | 80.16 | 77.07 | 80.16 | 80.16 | -5.62% | 1,853 |
| Aug 29, 2025 | 84.70 | 84.93 | 84.70 | 84.93 | 84.93 | 3.22% | 1,059 |
| Aug 28, 2025 | 85.90 | 85.90 | 82.28 | 82.28 | 82.28 | -4.04% | 1,151 |
| Aug 27, 2025 | 85.74 | 85.75 | 82.91 | 85.75 | 85.75 | 3.69% | 2,272 |
| Aug 26, 2025 | 85.48 | 85.48 | 82.69 | 82.69 | 82.69 | -0.33% | 2,556 |
| Aug 25, 2025 | 86.02 | 86.02 | 82.96 | 82.96 | 82.96 | -3.41% | 844 |
| Aug 22, 2025 | 84.91 | 85.89 | 84.91 | 85.89 | 85.89 | 1.40% | 1,369 |
| Aug 21, 2025 | 84.53 | 84.71 | 84.53 | 84.71 | 84.71 | 2.70% | 1,613 |
| Aug 20, 2025 | 82.44 | 85.32 | 82.44 | 82.48 | 82.48 | -3.49% | 1,091 |
| Aug 19, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 4.68% | 944 |
| Aug 18, 2025 | 84.59 | 85.29 | 81.64 | 81.64 | 81.64 | -3.91% | 7,642 |
| Aug 15, 2025 | 84.00 | 84.96 | 84.00 | 84.96 | 84.96 | 1.96% | 1,546 |
| Aug 14, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 1.63% | 779 |
| Aug 13, 2025 | 83.19 | 83.21 | 81.99 | 81.99 | 81.99 | -0.98% | 1,199 |
| Aug 12, 2025 | 81.73 | 82.80 | 80.77 | 82.80 | 82.80 | 1.27% | 1,737 |
| Aug 11, 2025 | 83.15 | 83.15 | 80.42 | 81.76 | 81.76 | -1.78% | 1,511 |
| Aug 8, 2025 | 83.26 | 83.35 | 80.91 | 83.24 | 83.24 | -0.13% | 1,094 |
| Aug 7, 2025 | 83.46 | 83.46 | 83.34 | 83.35 | 83.35 | 0.13% | 1,169 |
| Aug 6, 2025 | 80.93 | 83.24 | 80.93 | 83.24 | 83.24 | 0.79% | 1,793 |
| Aug 5, 2025 | 82.90 | 82.90 | 82.58 | 82.58 | 82.58 | 3.17% | 1,539 |
| Aug 4, 2025 | 79.81 | 82.80 | 79.81 | 80.05 | 80.05 | -1.69% | 2,459 |
| Aug 1, 2025 | 81.18 | 81.43 | 80.36 | 81.43 | 81.43 | 2.82% | 3,169 |
| Jul 31, 2025 | 81.47 | 82.21 | 79.19 | 79.19 | 79.19 | -3.75% | 4,473 |
| Jul 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -2.05% | 611 |
| Jul 29, 2025 | 84.14 | 84.14 | 84.00 | 84.00 | 84.00 | 0.07% | 1,785 |
| Jul 28, 2025 | 83.94 | 83.94 | 82.71 | 83.94 | 83.94 | 1.10% | 1,152 |
| Jul 25, 2025 | 85.46 | 85.80 | 82.64 | 83.03 | 83.03 | -3.90% | 1,398 |
| Jul 24, 2025 | 85.76 | 86.39 | 85.76 | 86.39 | 86.39 | 2.85% | 1,214 |
| Jul 23, 2025 | 83.36 | 84.00 | 83.36 | 84.00 | 84.00 | 0.85% | 1,013 |
| Jul 22, 2025 | 83.17 | 83.30 | 81.30 | 83.29 | 83.29 | 0.35% | 882 |
| Jul 21, 2025 | 81.25 | 83.00 | 81.25 | 83.00 | 83.00 | -0.35% | 1,868 |
| Jul 18, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 3.18% | 616 |
| Jul 17, 2025 | 83.20 | 83.20 | 80.72 | 80.72 | 80.72 | -2.98% | 915 |
| Jul 16, 2025 | 81.50 | 83.20 | 81.46 | 83.20 | 83.20 | 2.08% | 1,072 |
| Jul 15, 2025 | 84.10 | 84.10 | 81.50 | 81.50 | 81.50 | -3.73% | 2,964 |
| Jul 14, 2025 | 84.28 | 84.66 | 84.28 | 84.66 | 84.66 | -0.06% | 1,442 |
| Jul 11, 2025 | 85.24 | 85.24 | 82.31 | 84.71 | 84.71 | -1.00% | 1,633 |
| Jul 10, 2025 | 85.00 | 85.57 | 82.79 | 85.57 | 85.57 | 0.73% | 1,095 |
| Jul 9, 2025 | 84.02 | 84.95 | 84.02 | 84.95 | 84.95 | 0.92% | 1,470 |
| Jul 8, 2025 | 83.96 | 84.17 | 83.96 | 84.17 | 84.17 | -0.24% | 803 |
| Jul 7, 2025 | 83.91 | 84.38 | 81.75 | 84.38 | 84.38 | 2.79% | 1,449 |
| Jul 3, 2025 | 84.43 | 84.83 | 81.86 | 82.09 | 82.09 | -2.86% | 2,004 |