Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
83.52
+0.67 (0.81%)
Jul 3, 2025, 12:59 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 82.83 | 83.58 | 82.81 | 83.52 | 83.52 | 0.81% | 34,043 |
| Jul 2, 2025 | 83.47 | 85.04 | 82.84 | 82.85 | 81.84 | -2.33% | 165,900 |
| Jul 1, 2025 | 85.01 | 85.01 | 84.04 | 84.83 | 83.80 | 0.22% | 19,735 |
| Jun 30, 2025 | 83.63 | 84.64 | 83.51 | 84.64 | 83.61 | 2.77% | 20,759 |
| Jun 27, 2025 | 82.00 | 82.51 | 81.56 | 82.36 | 81.36 | 2.37% | 27,633 |
| Jun 26, 2025 | 80.33 | 80.98 | 79.95 | 80.45 | 79.47 | 0.39% | 28,398 |
| Jun 25, 2025 | 79.87 | 80.18 | 79.71 | 80.14 | 79.16 | -0.88% | 23,670 |
| Jun 24, 2025 | 80.62 | 81.11 | 80.51 | 80.85 | 79.87 | 3.06% | 22,043 |
| Jun 23, 2025 | 77.77 | 78.50 | 76.99 | 78.45 | 77.49 | -0.03% | 27,761 |
| Jun 20, 2025 | 79.21 | 79.21 | 78.47 | 78.47 | 77.51 | -2.50% | 28,489 |
| Jun 18, 2025 | 80.97 | 81.32 | 80.48 | 80.48 | 79.50 | 0.46% | 32,969 |
| Jun 17, 2025 | 80.89 | 81.24 | 80.11 | 80.11 | 79.13 | -1.67% | 38,995 |
| Jun 16, 2025 | 83.29 | 84.23 | 81.47 | 81.47 | 80.48 | 0.30% | 40,681 |
| Jun 13, 2025 | 81.06 | 81.86 | 81.06 | 81.23 | 80.24 | -2.18% | 31,161 |
| Jun 12, 2025 | 83.43 | 84.14 | 82.92 | 83.04 | 82.03 | -2.50% | 31,742 |
| Jun 11, 2025 | 85.18 | 85.47 | 84.54 | 85.17 | 84.13 | -0.63% | 26,151 |
| Jun 10, 2025 | 85.80 | 85.89 | 85.24 | 85.71 | 84.67 | 0.65% | 19,192 |
| Jun 9, 2025 | 85.48 | 85.71 | 85.16 | 85.16 | 84.12 | -0.14% | 25,795 |
| Jun 6, 2025 | 85.41 | 85.48 | 85.16 | 85.28 | 84.24 | 0.57% | 111,312 |
| Jun 5, 2025 | 84.64 | 85.19 | 84.53 | 84.80 | 83.77 | 0.77% | 58,737 |
| Jun 4, 2025 | 84.00 | 84.49 | 83.90 | 84.15 | 83.13 | 0.53% | 22,248 |
| Jun 3, 2025 | 83.50 | 83.96 | 83.23 | 83.71 | 82.69 | -1.66% | 29,014 |
| Jun 2, 2025 | 84.24 | 85.12 | 84.03 | 85.12 | 84.08 | 2.21% | 25,377 |
| May 30, 2025 | 83.05 | 83.39 | 82.80 | 83.28 | 82.27 | 0.91% | 45,896 |
| May 29, 2025 | 82.58 | 82.73 | 82.20 | 82.53 | 81.52 | -0.16% | 35,159 |
| May 28, 2025 | 82.88 | 83.19 | 82.60 | 82.66 | 81.65 | -1.56% | 33,893 |
| May 27, 2025 | 83.83 | 84.24 | 83.60 | 83.97 | 82.95 | 1.94% | 25,348 |
| May 23, 2025 | 81.04 | 82.40 | 81.04 | 82.37 | 81.37 | -0.58% | 22,553 |
| May 22, 2025 | 82.78 | 82.85 | 82.21 | 82.85 | 81.84 | 0.16% | 27,417 |
| May 21, 2025 | 83.79 | 84.30 | 82.72 | 82.72 | 81.71 | -0.05% | 31,116 |
| May 20, 2025 | 82.79 | 83.02 | 82.42 | 82.76 | 81.75 | 1.09% | 33,295 |
| May 19, 2025 | 81.24 | 81.89 | 81.24 | 81.87 | 80.87 | 1.09% | 24,979 |
| May 16, 2025 | 80.95 | 81.06 | 80.46 | 80.99 | 80.00 | 0.66% | 25,868 |
| May 15, 2025 | 80.09 | 80.76 | 79.66 | 80.46 | 79.48 | 0.92% | 33,489 |
| May 14, 2025 | 80.40 | 80.43 | 79.65 | 79.72 | 78.75 | -0.01% | 32,070 |
| May 13, 2025 | 79.45 | 79.91 | 78.96 | 79.73 | 78.76 | 3.01% | 43,175 |
| May 12, 2025 | 77.38 | 77.78 | 77.00 | 77.40 | 76.46 | 1.43% | 46,262 |
| May 9, 2025 | 76.62 | 76.79 | 76.10 | 76.31 | 75.38 | 1.27% | 150,567 |
| May 8, 2025 | 76.32 | 76.34 | 74.80 | 75.35 | 74.43 | -5.23% | 117,060 |
| May 7, 2025 | 79.23 | 80.03 | 79.07 | 79.51 | 78.54 | -0.48% | 39,534 |
| May 6, 2025 | 79.93 | 80.71 | 79.87 | 79.89 | 78.92 | 0.38% | 49,388 |
| May 5, 2025 | 79.49 | 79.79 | 79.12 | 79.59 | 78.62 | -0.38% | 24,674 |
| May 2, 2025 | 79.71 | 80.05 | 79.50 | 79.89 | 78.92 | 0.62% | 29,628 |
| May 1, 2025 | 78.25 | 79.83 | 77.29 | 79.40 | 78.43 | 0.64% | 76,548 |
| Apr 30, 2025 | 76.83 | 78.89 | 76.70 | 78.89 | 77.93 | 0.08% | 30,445 |
| Apr 29, 2025 | 78.87 | 78.93 | 78.30 | 78.83 | 77.87 | -0.54% | 35,666 |
| Apr 28, 2025 | 79.37 | 79.43 | 78.75 | 79.26 | 78.29 | -0.56% | 20,153 |
| Apr 25, 2025 | 79.33 | 80.04 | 79.19 | 79.71 | 78.74 | 0.69% | 21,639 |
| Apr 24, 2025 | 78.57 | 79.40 | 78.57 | 79.16 | 78.20 | 1.16% | 25,671 |
| Apr 23, 2025 | 79.12 | 79.65 | 78.25 | 78.25 | 77.30 | -0.48% | 60,780 |