Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
81.99
-0.81 (-0.98%)
Aug 13, 2025, 3:31 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 83.19 | 83.21 | 81.99 | 81.99 | 81.99 | -0.98% | 1,199 |
| Aug 12, 2025 | 81.73 | 82.80 | 80.77 | 82.80 | 82.80 | 1.27% | 1,737 |
| Aug 11, 2025 | 83.15 | 83.15 | 80.42 | 81.76 | 81.76 | -1.78% | 1,511 |
| Aug 8, 2025 | 83.26 | 83.35 | 80.91 | 83.24 | 83.24 | -0.13% | 1,094 |
| Aug 7, 2025 | 83.46 | 83.46 | 83.34 | 83.35 | 83.35 | 0.13% | 1,169 |
| Aug 6, 2025 | 80.93 | 83.24 | 80.93 | 83.24 | 83.24 | 0.79% | 1,793 |
| Aug 5, 2025 | 82.90 | 82.90 | 82.58 | 82.58 | 82.58 | 3.17% | 1,539 |
| Aug 4, 2025 | 79.81 | 82.80 | 79.81 | 80.05 | 80.05 | -1.69% | 2,459 |
| Aug 1, 2025 | 81.18 | 81.43 | 80.36 | 81.43 | 81.43 | 2.82% | 3,169 |
| Jul 31, 2025 | 81.47 | 82.21 | 79.19 | 79.19 | 79.19 | -3.75% | 4,473 |
| Jul 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -2.05% | 611 |
| Jul 29, 2025 | 84.14 | 84.14 | 84.00 | 84.00 | 84.00 | 0.07% | 1,785 |
| Jul 28, 2025 | 83.94 | 83.94 | 82.71 | 83.94 | 83.94 | 1.10% | 1,152 |
| Jul 25, 2025 | 85.46 | 85.80 | 82.64 | 83.03 | 83.03 | -3.90% | 1,398 |
| Jul 24, 2025 | 85.76 | 86.39 | 85.76 | 86.39 | 86.39 | 2.85% | 1,214 |
| Jul 23, 2025 | 83.36 | 84.00 | 83.36 | 84.00 | 84.00 | 0.85% | 1,013 |
| Jul 22, 2025 | 83.17 | 83.30 | 81.30 | 83.29 | 83.29 | 0.35% | 882 |
| Jul 21, 2025 | 81.25 | 83.00 | 81.25 | 83.00 | 83.00 | -0.35% | 1,868 |
| Jul 18, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 3.18% | 616 |
| Jul 17, 2025 | 83.20 | 83.20 | 80.72 | 80.72 | 80.72 | -2.98% | 915 |
| Jul 16, 2025 | 81.50 | 83.20 | 81.46 | 83.20 | 83.20 | 2.08% | 1,072 |
| Jul 15, 2025 | 84.10 | 84.10 | 81.50 | 81.50 | 81.50 | -3.73% | 2,964 |
| Jul 14, 2025 | 84.28 | 84.66 | 84.28 | 84.66 | 84.66 | -0.06% | 1,442 |
| Jul 11, 2025 | 85.24 | 85.24 | 82.31 | 84.71 | 84.71 | -1.00% | 1,633 |
| Jul 10, 2025 | 85.00 | 85.57 | 82.79 | 85.57 | 85.57 | 0.73% | 1,095 |
| Jul 9, 2025 | 84.02 | 84.95 | 84.02 | 84.95 | 84.95 | 0.92% | 1,470 |
| Jul 8, 2025 | 83.96 | 84.17 | 83.96 | 84.17 | 84.17 | -0.24% | 803 |
| Jul 7, 2025 | 83.91 | 84.38 | 81.75 | 84.38 | 84.38 | 2.79% | 1,449 |
| Jul 3, 2025 | 84.43 | 84.83 | 81.86 | 82.09 | 82.09 | -2.86% | 2,004 |
| Jul 2, 2025 | 84.23 | 84.50 | 81.71 | 84.50 | 84.50 | -1.61% | 1,553 |
| Jul 1, 2025 | 85.78 | 85.89 | 84.70 | 85.89 | 84.83 | 6.16% | 1,865 |
| Jun 30, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 78.95 | - | 714 |
| Jun 27, 2025 | 82.96 | 83.53 | 80.90 | 80.90 | 78.95 | -0.86% | 8,274 |
| Jun 26, 2025 | 78.98 | 81.60 | 78.98 | 81.60 | 79.63 | 0.21% | 961 |
| Jun 25, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 79.46 | -0.94% | 1,418 |
| Jun 24, 2025 | 79.54 | 82.21 | 79.54 | 82.21 | 80.22 | 3.57% | 805 |
| Jun 23, 2025 | 78.04 | 79.37 | 76.83 | 79.37 | 77.45 | 0.23% | 3,017 |
| Jun 20, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 77.27 | -3.84% | 595 |
| Jun 18, 2025 | 81.54 | 82.54 | 79.79 | 82.35 | 80.36 | 3.72% | 2,391 |
| Jun 17, 2025 | 82.08 | 82.45 | 79.40 | 79.40 | 77.48 | -6.34% | 1,371 |
| Jun 16, 2025 | 83.57 | 84.78 | 82.03 | 84.78 | 82.72 | 6.16% | 3,720 |
| Jun 13, 2025 | 82.88 | 82.88 | 79.85 | 79.85 | 77.92 | -3.96% | 2,005 |
| Jun 12, 2025 | 84.13 | 84.13 | 83.15 | 83.15 | 81.14 | -1.89% | 2,021 |
| Jun 11, 2025 | 86.79 | 87.05 | 84.75 | 84.75 | 82.70 | -2.70% | 3,599 |
| Jun 10, 2025 | 86.90 | 87.61 | 84.36 | 87.10 | 85.00 | 3.71% | 1,985 |
| Jun 9, 2025 | 87.05 | 87.05 | 83.99 | 83.99 | 81.96 | -3.35% | 1,339 |
| Jun 6, 2025 | 86.35 | 86.90 | 84.00 | 86.90 | 84.80 | 0.70% | 1,478 |
| Jun 5, 2025 | 86.35 | 86.51 | 83.52 | 86.30 | 84.21 | 0.49% | 1,527 |
| Jun 4, 2025 | 83.14 | 85.95 | 83.14 | 85.88 | 83.80 | 4.26% | 2,549 |
| Jun 3, 2025 | 84.61 | 85.24 | 81.41 | 82.37 | 80.37 | -4.30% | 2,476 |