Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
76.08
-1.21 (-1.57%)
Mar 31, 2025, 11:49 AM EST
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 73.86 | 75.62 | 73.82 | 75.24 | 75.24 | 2.58% | 41,049 |
| Feb 11, 2025 | 73.02 | 73.53 | 72.85 | 73.35 | 73.35 | -0.31% | 46,383 |
| Feb 10, 2025 | 73.25 | 73.58 | 73.20 | 73.58 | 73.58 | 0.70% | 63,728 |
| Feb 7, 2025 | 73.77 | 73.92 | 73.00 | 73.07 | 73.07 | -0.90% | 138,139 |
| Feb 6, 2025 | 73.57 | 73.73 | 73.30 | 73.73 | 73.73 | -1.89% | 59,101 |
| Feb 5, 2025 | 74.49 | 75.25 | 74.44 | 75.15 | 75.15 | 1.55% | 50,787 |
| Feb 4, 2025 | 73.82 | 74.18 | 73.79 | 74.00 | 74.00 | 2.61% | 34,693 |
| Feb 3, 2025 | 71.33 | 72.62 | 71.33 | 72.12 | 72.12 | -0.52% | 36,857 |
| Jan 31, 2025 | 73.25 | 74.08 | 72.19 | 72.50 | 72.50 | -0.96% | 122,293 |
| Jan 30, 2025 | 73.14 | 73.51 | 72.76 | 73.20 | 73.20 | 0.87% | 65,239 |
| Jan 29, 2025 | 72.31 | 73.07 | 72.28 | 72.57 | 72.57 | 0.37% | 45,920 |
| Jan 28, 2025 | 71.99 | 72.63 | 71.86 | 72.30 | 72.30 | 2.23% | 38,399 |
| Jan 27, 2025 | 69.68 | 70.72 | 69.68 | 70.72 | 70.72 | -0.35% | 46,493 |
| Jan 24, 2025 | 70.89 | 71.46 | 70.74 | 70.97 | 70.97 | -0.27% | 68,386 |
| Jan 23, 2025 | 71.53 | 71.56 | 70.96 | 71.16 | 71.16 | 0.59% | 110,307 |
| Jan 22, 2025 | 70.86 | 71.03 | 70.58 | 70.74 | 70.74 | - | 41,313 |
| Jan 21, 2025 | 70.61 | 70.74 | 70.22 | 70.74 | 70.74 | 2.03% | 127,614 |
| Jan 17, 2025 | 69.44 | 69.80 | 69.28 | 69.33 | 69.33 | 0.73% | 92,662 |
| Jan 16, 2025 | 68.64 | 69.17 | 68.44 | 68.83 | 68.83 | -0.74% | 130,450 |