Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
71.50
+0.82 (1.16%)
Dec 24, 2024, 10:21 AM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 70.59 | 70.73 | 70.08 | 70.68 | 70.68 | -0.23% | 51,939 |
| Dec 20, 2024 | 69.83 | 71.35 | 69.83 | 70.84 | 70.84 | 2.05% | 59,142 |
| Dec 19, 2024 | 69.51 | 69.58 | 69.25 | 69.42 | 69.42 | -0.51% | 61,040 |
| Dec 18, 2024 | 71.52 | 71.80 | 69.61 | 69.78 | 69.78 | -1.41% | 40,912 |
| Dec 17, 2024 | 70.85 | 71.04 | 70.62 | 70.77 | 70.77 | -0.59% | 41,384 |
| Dec 16, 2024 | 70.59 | 71.57 | 70.49 | 71.19 | 71.19 | 0.66% | 43,745 |
| Dec 13, 2024 | 70.85 | 70.85 | 70.42 | 70.72 | 70.72 | -1.35% | 42,478 |
| Dec 12, 2024 | 72.38 | 72.39 | 71.68 | 71.69 | 71.69 | -1.52% | 340,110 |
| Dec 11, 2024 | 72.39 | 72.83 | 72.04 | 72.80 | 72.80 | 0.21% | 362,755 |
| Dec 10, 2024 | 73.03 | 73.14 | 72.37 | 72.65 | 72.65 | -1.04% | 268,833 |
| Dec 9, 2024 | 74.07 | 74.07 | 73.41 | 73.41 | 73.41 | -0.72% | 74,679 |
| Dec 6, 2024 | 73.98 | 74.03 | 73.62 | 73.94 | 73.94 | -0.07% | 26,018 |
| Dec 5, 2024 | 73.72 | 74.05 | 73.67 | 73.99 | 73.99 | 2.61% | 32,362 |
| Dec 4, 2024 | 72.47 | 72.69 | 72.11 | 72.11 | 72.11 | -0.40% | 16,929 |
| Dec 3, 2024 | 72.02 | 72.47 | 71.82 | 72.40 | 72.40 | 1.51% | 34,394 |
| Dec 2, 2024 | 70.68 | 71.32 | 70.25 | 71.32 | 71.32 | 1.61% | 66,424 |
| Nov 29, 2024 | 69.53 | 70.19 | 69.53 | 70.19 | 70.19 | 0.86% | 17,826 |
| Nov 27, 2024 | 69.23 | 69.59 | 69.10 | 69.59 | 69.59 | 0.59% | 25,116 |
| Nov 26, 2024 | 68.93 | 69.50 | 68.90 | 69.18 | 69.18 | -0.20% | 31,513 |
| Nov 25, 2024 | 69.81 | 69.81 | 69.30 | 69.32 | 69.32 | -0.62% | 31,510 |
| Nov 22, 2024 | 69.84 | 70.05 | 69.29 | 69.75 | 69.75 | 0.96% | 26,434 |
| Nov 21, 2024 | 69.25 | 69.35 | 68.86 | 69.09 | 69.09 | -1.24% | 42,494 |
| Nov 20, 2024 | 69.46 | 69.96 | 69.36 | 69.96 | 69.96 | 0.59% | 54,986 |
| Nov 19, 2024 | 69.04 | 69.64 | 69.04 | 69.55 | 69.55 | -2.07% | 32,157 |
| Nov 18, 2024 | 70.60 | 71.23 | 70.60 | 71.02 | 71.02 | 0.20% | 39,570 |
| Nov 15, 2024 | 70.91 | 71.25 | 70.72 | 70.88 | 70.88 | 1.10% | 62,321 |
| Nov 14, 2024 | 70.55 | 70.84 | 70.10 | 70.11 | 70.11 | -1.16% | 33,704 |
| Nov 13, 2024 | 70.81 | 71.01 | 70.28 | 70.93 | 70.93 | -0.35% | 60,784 |
| Nov 12, 2024 | 71.79 | 71.79 | 70.62 | 71.18 | 71.18 | -1.71% | 98,076 |
| Nov 11, 2024 | 72.45 | 72.52 | 72.11 | 72.42 | 72.42 | -0.94% | 29,799 |
| Nov 8, 2024 | 73.18 | 73.21 | 72.57 | 73.11 | 73.11 | -0.18% | 22,972 |
| Nov 7, 2024 | 73.38 | 73.74 | 72.83 | 73.24 | 73.24 | 1.36% | 31,266 |
| Nov 6, 2024 | 72.00 | 72.27 | 71.65 | 72.26 | 72.26 | -2.61% | 35,256 |
| Nov 5, 2024 | 73.57 | 74.25 | 73.56 | 74.20 | 74.20 | 1.94% | 18,581 |
| Nov 4, 2024 | 73.08 | 73.29 | 72.77 | 72.79 | 72.79 | 0.39% | 25,948 |
| Nov 1, 2024 | 72.23 | 72.98 | 72.15 | 72.51 | 72.51 | 0.19% | 37,332 |
| Oct 31, 2024 | 72.28 | 72.51 | 71.74 | 72.37 | 72.37 | -0.30% | 40,351 |
| Oct 30, 2024 | 72.20 | 73.01 | 72.19 | 72.59 | 72.59 | -0.56% | 19,818 |
| Oct 29, 2024 | 73.26 | 73.51 | 73.00 | 73.00 | 73.00 | -1.34% | 37,308 |
| Oct 28, 2024 | 73.67 | 74.18 | 73.61 | 73.99 | 73.99 | 2.55% | 43,038 |
| Oct 25, 2024 | 72.76 | 72.92 | 72.15 | 72.15 | 72.15 | -0.98% | 90,012 |
| Oct 24, 2024 | 73.36 | 73.45 | 72.67 | 72.87 | 72.87 | -0.28% | 77,182 |
| Oct 23, 2024 | 73.21 | 73.37 | 72.79 | 73.07 | 73.07 | -0.30% | 21,561 |
| Oct 22, 2024 | 73.28 | 73.65 | 73.14 | 73.29 | 73.29 | 0.55% | 24,902 |
| Oct 21, 2024 | 73.19 | 73.27 | 72.72 | 72.89 | 72.89 | -0.67% | 14,839 |
| Oct 18, 2024 | 72.54 | 73.40 | 72.48 | 73.38 | 73.38 | 1.61% | 38,110 |
| Oct 17, 2024 | 72.29 | 72.36 | 71.90 | 72.22 | 72.22 | -0.95% | 47,319 |
| Oct 16, 2024 | 72.45 | 72.92 | 72.45 | 72.91 | 72.91 | 0.79% | 29,474 |
| Oct 15, 2024 | 72.58 | 72.67 | 71.92 | 72.34 | 72.34 | 0.10% | 20,902 |
| Oct 14, 2024 | 71.86 | 72.32 | 71.86 | 72.27 | 72.27 | 0.47% | 19,600 |
| Oct 11, 2024 | 71.88 | 72.12 | 71.78 | 71.93 | 71.93 | 0.22% | 28,349 |
| Oct 10, 2024 | 71.50 | 71.87 | 71.24 | 71.78 | 71.78 | -0.75% | 23,107 |
| Oct 9, 2024 | 71.86 | 72.33 | 71.86 | 72.32 | 72.32 | 0.57% | 27,359 |
| Oct 8, 2024 | 71.17 | 71.91 | 71.13 | 71.91 | 71.91 | 0.63% | 23,242 |
| Oct 7, 2024 | 71.34 | 71.83 | 71.19 | 71.46 | 71.46 | 0.34% | 30,406 |
| Oct 4, 2024 | 70.90 | 71.33 | 70.73 | 71.22 | 71.22 | 0.17% | 24,616 |
| Oct 3, 2024 | 71.10 | 71.49 | 70.68 | 71.10 | 71.10 | 0.62% | 28,447 |
| Oct 2, 2024 | 70.89 | 70.97 | 70.55 | 70.66 | 70.66 | -1.72% | 32,995 |
| Oct 1, 2024 | 72.63 | 72.63 | 71.05 | 71.90 | 71.90 | -0.50% | 35,342 |
| Sep 30, 2024 | 73.15 | 73.15 | 71.99 | 72.26 | 72.26 | -3.19% | 16,691 |
| Sep 27, 2024 | 74.75 | 75.12 | 74.47 | 74.64 | 74.64 | 1.03% | 22,675 |
| Sep 26, 2024 | 74.24 | 74.35 | 73.57 | 73.88 | 73.88 | 1.54% | 34,560 |
| Sep 25, 2024 | 73.50 | 73.51 | 72.72 | 72.76 | 72.76 | 0.15% | 117,036 |
| Sep 24, 2024 | 72.09 | 72.65 | 71.91 | 72.65 | 72.65 | 0.03% | 23,404 |
| Sep 23, 2024 | 72.55 | 72.73 | 72.37 | 72.63 | 72.63 | -0.20% | 24,179 |
| Sep 20, 2024 | 72.74 | 72.95 | 72.49 | 72.77 | 72.77 | -0.90% | 50,646 |
| Sep 19, 2024 | 73.01 | 73.46 | 73.01 | 73.43 | 73.43 | 1.63% | 30,565 |
| Sep 18, 2024 | 72.60 | 73.20 | 72.20 | 72.25 | 72.25 | -0.10% | 18,381 |
| Sep 17, 2024 | 72.17 | 72.51 | 72.09 | 72.32 | 72.32 | 1.77% | 22,273 |
| Sep 16, 2024 | 70.41 | 71.06 | 70.41 | 71.06 | 71.06 | 1.01% | 37,231 |
| Sep 13, 2024 | 69.95 | 70.40 | 69.95 | 70.35 | 70.35 | 1.59% | 23,662 |
| Sep 12, 2024 | 69.04 | 69.37 | 68.77 | 69.25 | 69.25 | - | 57,985 |
| Sep 11, 2024 | 68.93 | 69.25 | 68.30 | 69.25 | 69.25 | 0.30% | 22,180 |
| Sep 10, 2024 | 69.10 | 69.10 | 68.54 | 69.04 | 69.04 | -0.38% | 32,315 |
| Sep 9, 2024 | 68.79 | 69.48 | 68.79 | 69.30 | 69.30 | 1.84% | 61,924 |
| Sep 6, 2024 | 68.43 | 68.64 | 68.00 | 68.05 | 68.05 | 0.67% | 22,432 |
| Sep 5, 2024 | 66.71 | 67.60 | 66.71 | 67.60 | 67.60 | 1.85% | 62,492 |
| Sep 4, 2024 | 65.72 | 66.37 | 65.47 | 66.37 | 66.37 | -0.69% | 20,217 |
| Sep 3, 2024 | 66.95 | 67.09 | 66.64 | 66.83 | 66.83 | -0.99% | 31,324 |
| Aug 30, 2024 | 67.48 | 67.88 | 67.23 | 67.50 | 67.50 | 0.54% | 29,804 |
| Aug 29, 2024 | 67.30 | 67.54 | 66.88 | 67.14 | 67.14 | 0.31% | 26,332 |
| Aug 28, 2024 | 67.27 | 67.39 | 66.69 | 66.93 | 66.93 | -1.44% | 18,887 |
| Aug 27, 2024 | 67.50 | 68.10 | 67.43 | 67.91 | 67.91 | 1.04% | 86,692 |
| Aug 26, 2024 | 66.99 | 67.29 | 66.89 | 67.21 | 67.21 | 1.02% | 40,573 |
| Aug 23, 2024 | 65.93 | 66.78 | 65.93 | 66.53 | 66.53 | 1.59% | 27,019 |
| Aug 22, 2024 | 66.10 | 66.10 | 65.49 | 65.49 | 65.49 | -0.74% | 30,731 |
| Aug 21, 2024 | 65.24 | 65.98 | 65.24 | 65.98 | 65.98 | 1.51% | 21,145 |
| Aug 20, 2024 | 65.22 | 65.24 | 64.97 | 65.00 | 65.00 | -0.18% | 25,859 |
| Aug 19, 2024 | 64.31 | 65.12 | 64.24 | 65.12 | 65.12 | 1.88% | 42,236 |
| Aug 16, 2024 | 63.57 | 63.92 | 63.35 | 63.92 | 63.92 | 0.79% | 20,854 |
| Aug 15, 2024 | 63.46 | 63.62 | 63.33 | 63.42 | 63.42 | 1.47% | 38,385 |
| Aug 14, 2024 | 63.00 | 63.00 | 62.45 | 62.50 | 62.50 | -0.21% | 24,641 |
| Aug 13, 2024 | 62.04 | 62.71 | 62.04 | 62.63 | 62.63 | 1.29% | 27,723 |
| Aug 12, 2024 | 61.89 | 62.01 | 61.79 | 61.83 | 61.83 | -0.43% | 45,050 |
| Aug 9, 2024 | 62.11 | 62.20 | 61.78 | 62.10 | 62.10 | 0.79% | 41,219 |
| Aug 8, 2024 | 61.23 | 61.89 | 61.00 | 61.61 | 61.61 | 0.51% | 48,340 |
| Aug 7, 2024 | 61.55 | 62.10 | 61.12 | 61.30 | 61.30 | 0.46% | 66,171 |
| Aug 6, 2024 | 60.39 | 61.24 | 60.39 | 61.02 | 61.02 | 0.31% | 74,910 |
| Aug 5, 2024 | 60.94 | 61.38 | 60.80 | 60.83 | 60.83 | -2.25% | 55,211 |
| Aug 2, 2024 | 62.37 | 62.44 | 61.59 | 62.23 | 62.23 | -1.38% | 164,040 |