Amadeus IT Group, S.A. (AMADY)
OTCMKTS · Delayed Price · Currency is USD
79.71
-0.27 (-0.34%)
Sep 17, 2025, 3:58 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 80.30 | 80.30 | 80.07 | 80.10 | - | 0.15% | 558 |
| 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 |
| Jul 29, 2025 | 83.06 | 83.23 | 82.19 | 82.59 | 82.59 | -0.08% | 43,377 |
| Jul 28, 2025 | 83.18 | 83.21 | 82.55 | 82.66 | 82.66 | -2.22% | 25,067 |
| Jul 25, 2025 | 83.93 | 84.78 | 83.90 | 84.54 | 84.54 | -0.14% | 23,067 |
| Jul 24, 2025 | 84.65 | 85.02 | 84.65 | 84.66 | 84.66 | 0.40% | 24,203 |
| Jul 23, 2025 | 83.14 | 84.65 | 83.09 | 84.32 | 84.32 | 1.66% | 28,846 |
| Jul 22, 2025 | 82.18 | 83.17 | 82.18 | 82.94 | 82.94 | 1.13% | 30,395 |
| Jul 21, 2025 | 81.99 | 82.37 | 81.88 | 82.01 | 82.01 | 0.10% | 31,674 |
| Jul 18, 2025 | 82.91 | 82.91 | 81.60 | 81.93 | 81.93 | -0.15% | 31,118 |
| Jul 17, 2025 | 82.29 | 82.35 | 81.95 | 82.05 | 82.05 | -0.38% | 32,598 |
| Jul 16, 2025 | 82.09 | 82.58 | 81.90 | 82.36 | 82.36 | 0.21% | 32,786 |
| Jul 15, 2025 | 82.86 | 82.92 | 82.03 | 82.19 | 82.19 | -1.90% | 27,116 |
| Jul 14, 2025 | 83.20 | 83.94 | 83.20 | 83.78 | 83.78 | 0.19% | 20,446 |
| Jul 11, 2025 | 84.01 | 84.01 | 83.31 | 83.62 | 83.62 | -0.87% | 25,138 |
| Jul 10, 2025 | 83.90 | 84.35 | 83.61 | 84.35 | 84.35 | 0.58% | 52,839 |
| Jul 9, 2025 | 83.31 | 83.87 | 83.31 | 83.86 | 83.86 | 0.90% | 25,303 |