Amadeus IT Group, S.A. (AMADY)
OTCMKTS · Delayed Price · Currency is USD
80.48
+1.35 (1.71%)
Oct 8, 2025, 3:59 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 79.83 | 80.45 | 79.83 | 80.24 | - | 1.40% | 3,324 |
| Oct 7, 2025 | 79.70 | 79.81 | 79.12 | 79.13 | 79.13 | -1.04% | 106,739 |
| Oct 6, 2025 | 79.36 | 80.05 | 79.18 | 79.96 | 79.96 | 0.28% | 191,700 |
| Oct 3, 2025 | 79.77 | 79.82 | 79.35 | 79.74 | 79.74 | 0.52% | 31,564 |
| Oct 2, 2025 | 79.28 | 79.54 | 78.54 | 79.33 | 79.33 | -0.65% | 31,980 |
| Oct 1, 2025 | 80.22 | 80.24 | 79.54 | 79.85 | 79.85 | 0.76% | 47,604 |
| Sep 30, 2025 | 78.90 | 79.32 | 78.75 | 79.25 | 79.25 | 2.26% | 47,329 |
| Sep 29, 2025 | 77.83 | 77.83 | 77.31 | 77.50 | 77.50 | 0.47% | 44,224 |
| Sep 26, 2025 | 76.74 | 77.23 | 76.59 | 77.14 | 77.14 | 1.38% | 49,822 |
| Sep 25, 2025 | 75.87 | 76.40 | 75.63 | 76.09 | 76.09 | -1.38% | 108,771 |
| Sep 24, 2025 | 77.14 | 77.51 | 76.71 | 77.15 | 77.15 | -0.92% | 50,392 |
| Sep 23, 2025 | 78.37 | 78.48 | 77.87 | 77.87 | 77.87 | -0.76% | 29,045 |
| Sep 22, 2025 | 78.12 | 78.66 | 78.08 | 78.47 | 78.47 | -0.82% | 37,775 |
| Sep 19, 2025 | 79.26 | 79.62 | 78.99 | 79.12 | 79.12 | -0.80% | 40,721 |
| Sep 18, 2025 | 79.41 | 79.80 | 79.24 | 79.76 | 79.76 | 0.06% | 37,861 |
| Sep 17, 2025 | 80.21 | 80.46 | 79.71 | 79.71 | 79.71 | -0.34% | 31,846 |
| Sep 16, 2025 | 79.98 | 80.20 | 79.70 | 79.98 | 79.98 | 0.10% | 37,040 |
| Sep 15, 2025 | 79.89 | 80.15 | 79.74 | 79.90 | 79.90 | -0.17% | 45,824 |
| Sep 12, 2025 | 79.66 | 80.07 | 79.63 | 80.04 | 80.04 | -0.16% | 27,997 |
| Sep 11, 2025 | 79.74 | 80.23 | 79.73 | 80.17 | 80.17 | 0.27% | 29,248 |
| Sep 10, 2025 | 80.48 | 80.73 | 79.80 | 79.95 | 79.95 | -1.45% | 31,708 |
| Sep 9, 2025 | 81.24 | 81.38 | 81.03 | 81.13 | 81.13 | -0.12% | 42,032 |
| Sep 8, 2025 | 80.81 | 81.33 | 80.77 | 81.23 | 81.23 | 0.86% | 33,794 |
| Sep 5, 2025 | 80.83 | 80.96 | 80.30 | 80.54 | 80.54 | 1.47% | 24,285 |
| Sep 4, 2025 | 79.61 | 79.68 | 79.20 | 79.37 | 79.37 | -0.20% | 30,613 |
| Sep 3, 2025 | 79.58 | 80.17 | 79.45 | 79.53 | 79.53 | 0.45% | 36,959 |
| Sep 2, 2025 | 78.89 | 79.50 | 78.89 | 79.17 | 79.17 | -5.63% | 29,010 |
| Aug 29, 2025 | 84.14 | 84.15 | 83.69 | 83.89 | 83.89 | -0.97% | 24,234 |
| Aug 28, 2025 | 84.33 | 84.74 | 84.33 | 84.71 | 84.71 | 0.34% | 58,445 |
| Aug 27, 2025 | 84.20 | 84.46 | 83.65 | 84.43 | 84.43 | 0.54% | 30,018 |
| Aug 26, 2025 | 84.34 | 84.55 | 83.63 | 83.97 | 83.97 | 0.17% | 24,615 |
| Aug 25, 2025 | 84.63 | 84.87 | 83.83 | 83.83 | 83.83 | -1.40% | 23,888 |
| Aug 22, 2025 | 83.90 | 85.23 | 83.90 | 85.02 | 85.02 | 2.25% | 32,763 |
| Aug 21, 2025 | 83.36 | 83.41 | 82.78 | 83.15 | 83.15 | -0.78% | 35,089 |
| Aug 20, 2025 | 83.65 | 84.00 | 83.22 | 83.80 | 83.80 | -0.19% | 29,982 |
| Aug 19, 2025 | 84.38 | 84.75 | 83.72 | 83.96 | 83.96 | 0.02% | 24,567 |
| Aug 18, 2025 | 83.57 | 84.10 | 83.49 | 83.94 | 83.94 | -0.49% | 27,203 |
| Aug 15, 2025 | 83.63 | 85.00 | 83.60 | 84.35 | 84.35 | 1.38% | 29,972 |
| Aug 14, 2025 | 82.61 | 83.20 | 82.43 | 83.20 | 83.20 | 0.70% | 55,540 |
| Aug 13, 2025 | 82.01 | 82.94 | 82.01 | 82.62 | 82.62 | 1.27% | 88,741 |
| Aug 12, 2025 | 81.25 | 81.70 | 81.14 | 81.59 | 81.59 | -0.46% | 39,839 |
| Aug 11, 2025 | 82.17 | 82.21 | 81.75 | 81.96 | 81.96 | -1.00% | 28,010 |
| Aug 8, 2025 | 82.72 | 83.09 | 82.44 | 82.79 | 82.79 | -0.34% | 21,046 |
| Aug 7, 2025 | 83.40 | 83.65 | 82.79 | 83.08 | 83.08 | 0.57% | 35,776 |
| Aug 6, 2025 | 82.28 | 82.67 | 82.28 | 82.61 | 82.61 | 1.60% | 21,276 |
| Aug 5, 2025 | 81.88 | 81.88 | 80.96 | 81.31 | 81.31 | -0.31% | 38,016 |
| Aug 4, 2025 | 81.29 | 81.67 | 80.67 | 81.56 | 81.56 | 1.56% | 36,884 |
| Aug 1, 2025 | 79.85 | 80.64 | 79.85 | 80.31 | 80.31 | -0.07% | 46,619 |
| Jul 31, 2025 | 80.29 | 81.67 | 79.49 | 80.37 | 80.37 | -0.68% | 30,333 |
| Jul 30, 2025 | 81.42 | 81.47 | 80.44 | 80.92 | 80.92 | -2.02% | 45,147 |