Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
79.71
+0.02 (0.03%)
Apr 25, 2025, 4:00 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 79.33 | 80.04 | 79.19 | 79.71 | 79.71 | 0.69% | 21,639 |
| Apr 24, 2025 | 78.57 | 79.40 | 78.57 | 79.16 | 79.16 | 1.16% | 25,671 |
| Apr 23, 2025 | 79.12 | 79.65 | 78.25 | 78.25 | 78.25 | -0.48% | 60,780 |
| Apr 22, 2025 | 78.82 | 79.16 | 78.36 | 78.63 | 78.63 | 1.85% | 38,309 |
| Apr 21, 2025 | 78.10 | 78.10 | 76.10 | 77.20 | 77.20 | -0.09% | 32,132 |
| Apr 17, 2025 | 77.48 | 79.18 | 77.21 | 77.27 | 77.27 | -0.17% | 26,493 |
| Apr 16, 2025 | 76.85 | 77.87 | 76.73 | 77.40 | 77.40 | -0.01% | 39,989 |
| Apr 15, 2025 | 77.55 | 78.09 | 76.94 | 77.41 | 77.41 | 2.90% | 30,340 |
| Apr 14, 2025 | 75.33 | 76.04 | 74.76 | 75.23 | 75.23 | -0.96% | 49,328 |
| Apr 11, 2025 | 74.65 | 77.28 | 74.23 | 75.96 | 75.96 | 2.40% | 53,317 |
| Apr 10, 2025 | 74.06 | 74.56 | 72.56 | 74.18 | 74.18 | -1.00% | 189,692 |
| Apr 9, 2025 | 69.62 | 75.03 | 68.98 | 74.93 | 74.93 | 6.35% | 514,719 |
| Apr 8, 2025 | 72.63 | 72.69 | 69.41 | 70.45 | 70.45 | 0.82% | 62,246 |
| Apr 7, 2025 | 69.28 | 72.89 | 68.95 | 69.88 | 69.88 | -4.37% | 76,590 |
| Apr 4, 2025 | 74.57 | 74.57 | 72.51 | 73.08 | 73.08 | -8.06% | 64,657 |
| Apr 3, 2025 | 78.60 | 79.89 | 78.52 | 79.48 | 79.48 | 0.58% | 44,504 |
| Apr 2, 2025 | 77.71 | 79.13 | 77.71 | 79.02 | 79.02 | 2.44% | 28,694 |
| Apr 1, 2025 | 76.51 | 77.26 | 76.47 | 77.14 | 77.14 | 0.90% | 38,219 |
| Mar 31, 2025 | 76.00 | 76.60 | 75.45 | 76.45 | 76.45 | -1.09% | 37,314 |
| Mar 28, 2025 | 78.34 | 78.34 | 76.81 | 77.29 | 77.29 | -3.30% | 83,505 |
| Mar 27, 2025 | 79.02 | 80.14 | 79.02 | 79.93 | 79.93 | 0.73% | 100,615 |
| Mar 26, 2025 | 79.89 | 80.22 | 78.85 | 79.35 | 79.35 | -1.94% | 76,511 |
| Mar 25, 2025 | 81.07 | 81.07 | 80.58 | 80.92 | 80.92 | 2.33% | 36,416 |
| Mar 24, 2025 | 79.14 | 79.72 | 78.78 | 79.08 | 79.08 | -1.46% | 44,946 |
| Mar 21, 2025 | 79.52 | 80.25 | 79.37 | 80.25 | 80.25 | -0.34% | 47,871 |
| Mar 20, 2025 | 79.57 | 80.77 | 79.57 | 80.53 | 80.53 | 1.99% | 36,766 |
| Mar 19, 2025 | 78.73 | 79.31 | 78.14 | 78.95 | 78.95 | 1.26% | 46,671 |
| Mar 18, 2025 | 78.84 | 78.88 | 77.90 | 77.97 | 77.97 | -0.20% | 72,999 |
| Mar 17, 2025 | 76.82 | 78.33 | 76.82 | 78.13 | 78.13 | 2.91% | 40,809 |
| Mar 14, 2025 | 75.47 | 76.19 | 75.08 | 75.92 | 75.92 | 2.62% | 76,030 |
| Mar 13, 2025 | 73.77 | 74.29 | 73.67 | 73.98 | 73.98 | 0.42% | 37,931 |
| Mar 12, 2025 | 73.74 | 73.80 | 73.18 | 73.67 | 73.67 | -3.13% | 72,663 |
| Mar 11, 2025 | 75.90 | 76.55 | 75.26 | 76.05 | 76.05 | -3.97% | 95,677 |
| Mar 10, 2025 | 80.74 | 80.74 | 79.02 | 79.19 | 79.19 | -2.09% | 55,230 |
| Mar 7, 2025 | 80.48 | 81.33 | 79.96 | 80.88 | 80.88 | 1.97% | 56,911 |
| Mar 6, 2025 | 79.74 | 80.39 | 79.31 | 79.32 | 79.32 | -0.99% | 24,988 |
| Mar 5, 2025 | 79.77 | 80.36 | 79.47 | 80.11 | 80.11 | 1.82% | 43,971 |
| Mar 4, 2025 | 78.57 | 79.64 | 77.36 | 78.68 | 78.68 | 1.11% | 57,516 |
| Mar 3, 2025 | 78.63 | 78.96 | 77.52 | 77.82 | 77.82 | 3.83% | 32,884 |
| Feb 28, 2025 | 75.32 | 75.76 | 74.17 | 74.95 | 74.95 | 1.97% | 58,169 |
| Feb 27, 2025 | 71.88 | 73.88 | 71.30 | 73.50 | 73.50 | 2.00% | 24,090 |
| Feb 26, 2025 | 72.71 | 72.83 | 71.80 | 72.06 | 72.06 | -0.47% | 37,528 |
| Feb 25, 2025 | 72.13 | 72.64 | 71.69 | 72.40 | 72.40 | -0.67% | 26,254 |
| Feb 24, 2025 | 72.48 | 73.27 | 72.33 | 72.89 | 72.89 | 0.84% | 29,084 |
| Feb 21, 2025 | 72.74 | 72.85 | 72.15 | 72.28 | 72.28 | -1.81% | 25,420 |
| Feb 20, 2025 | 73.70 | 73.76 | 73.10 | 73.61 | 73.61 | 0.40% | 26,531 |
| Feb 19, 2025 | 73.82 | 73.87 | 73.03 | 73.32 | 73.32 | -1.64% | 36,154 |
| Feb 18, 2025 | 75.18 | 75.18 | 74.52 | 74.54 | 74.54 | -1.32% | 34,609 |
| Feb 14, 2025 | 75.93 | 76.04 | 75.54 | 75.54 | 75.54 | 1.08% | 41,053 |
| Feb 13, 2025 | 74.84 | 75.32 | 74.19 | 74.74 | 74.74 | -0.67% | 32,100 |