Amadeus IT Group, S.A. (AMADF)
OTCMKTS
· Delayed Price · Currency is USD
76.06
+1.03 (1.38%)
May 12, 2025, 3:50 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.96 | 78.96 | 76.06 | 76.06 | 76.06 | 1.38% | 3,204 |
| May 9, 2025 | 78.12 | 78.12 | 75.02 | 75.02 | 75.02 | 1.16% | 1,676 |
| May 8, 2025 | 77.58 | 77.58 | 74.16 | 74.16 | 74.16 | -8.36% | 2,439 |
| May 7, 2025 | 80.70 | 80.92 | 78.25 | 80.92 | 80.92 | 2.24% | 1,334 |
| May 6, 2025 | 78.99 | 81.55 | 78.99 | 79.15 | 79.15 | -1.48% | 1,164 |
| May 5, 2025 | 80.34 | 80.34 | 79.11 | 80.34 | 80.34 | -1.17% | 1,600 |
| May 2, 2025 | 78.39 | 81.30 | 78.39 | 81.29 | 81.29 | 1.54% | 1,960 |
| May 1, 2025 | 80.10 | 80.10 | 76.93 | 80.06 | 80.06 | 0.77% | 1,580 |
| Apr 30, 2025 | 76.45 | 79.45 | 76.45 | 79.45 | 79.45 | -0.83% | 1,408 |
| Apr 29, 2025 | 79.54 | 80.11 | 77.23 | 80.11 | 80.11 | 3.10% | 4,823 |
| Apr 28, 2025 | 80.35 | 80.45 | 77.52 | 77.71 | 77.71 | -4.17% | 1,086 |
| Apr 25, 2025 | 78.76 | 81.09 | 78.76 | 81.09 | 81.09 | 4.71% | 688 |
| Apr 24, 2025 | 79.83 | 79.83 | 77.44 | 77.44 | 77.44 | 1.04% | 556 |
| Apr 23, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - | 654 |
| Apr 22, 2025 | 79.98 | 80.30 | 76.64 | 76.64 | 76.64 | -0.30% | 6,314 |
| Apr 21, 2025 | 79.78 | 79.79 | 76.85 | 76.87 | 76.87 | -2.56% | 2,314 |
| Apr 17, 2025 | 78.99 | 78.99 | 76.40 | 78.89 | 78.89 | 1.52% | 1,004 |
| Apr 16, 2025 | 78.40 | 78.95 | 77.71 | 77.71 | 77.71 | 1.84% | 2,869 |
| Apr 15, 2025 | 77.04 | 78.99 | 76.30 | 76.30 | 76.30 | -0.59% | 1,467 |
| Apr 14, 2025 | 73.96 | 77.02 | 73.96 | 76.75 | 76.75 | 1.00% | 1,065 |
| Apr 11, 2025 | 76.24 | 76.24 | 73.09 | 75.99 | 75.99 | 5.54% | 1,466 |
| Apr 10, 2025 | 72.69 | 75.60 | 72.00 | 72.00 | 72.00 | -2.77% | 1,623 |
| Apr 9, 2025 | 68.36 | 75.17 | 68.36 | 74.05 | 74.05 | 2.71% | 5,341 |
| Apr 8, 2025 | 71.25 | 73.91 | 70.57 | 72.09 | 72.09 | 5.04% | 3,792 |
| Apr 7, 2025 | 72.25 | 72.25 | 67.52 | 68.64 | 68.64 | -7.92% | 3,437 |
| Apr 4, 2025 | 80.09 | 80.09 | 72.14 | 74.54 | 74.54 | -7.86% | 1,217 |
| Apr 3, 2025 | 79.57 | 80.90 | 79.57 | 80.90 | 80.90 | 1.56% | 1,392 |
| Apr 2, 2025 | 79.35 | 79.65 | 79.35 | 79.65 | 79.65 | 1.73% | 1,133 |
| Apr 1, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 5.59% | 756 |
| Mar 31, 2025 | 76.59 | 77.52 | 74.15 | 74.15 | 74.15 | -3.27% | 1,481 |
| Mar 28, 2025 | 79.40 | 79.40 | 76.59 | 76.66 | 76.66 | -5.22% | 2,652 |
| Mar 27, 2025 | 77.48 | 80.88 | 77.48 | 80.88 | 80.88 | 0.15% | 963 |
| Mar 26, 2025 | 79.87 | 80.76 | 79.87 | 80.76 | 80.76 | -1.81% | 1,454 |
| Mar 25, 2025 | 82.09 | 82.25 | 80.15 | 82.25 | 82.25 | 0.86% | 932 |
| Mar 24, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 659 |
| Mar 21, 2025 | 79.83 | 81.55 | 78.76 | 81.55 | 81.55 | 0.41% | 2,713 |
| Mar 20, 2025 | 81.03 | 81.22 | 81.03 | 81.22 | 81.22 | 1.31% | 973 |
| Mar 19, 2025 | 77.17 | 80.17 | 77.17 | 80.17 | 80.17 | 3.71% | 1,148 |
| Mar 18, 2025 | 79.81 | 79.81 | 77.30 | 77.30 | 77.30 | -1.75% | 1,472 |
| Mar 17, 2025 | 77.12 | 78.68 | 76.27 | 78.68 | 78.68 | 5.80% | 2,296 |
| Mar 14, 2025 | 76.55 | 76.87 | 74.23 | 74.36 | 74.36 | -1.40% | 2,258 |
| Mar 13, 2025 | 75.50 | 75.52 | 72.29 | 75.42 | 75.42 | 2.14% | 2,505 |
| Mar 12, 2025 | 74.44 | 75.42 | 72.22 | 73.84 | 73.84 | -5.01% | 10,908 |
| Mar 11, 2025 | 76.52 | 77.73 | 75.95 | 77.73 | 77.73 | -1.35% | 2,436 |
| Mar 10, 2025 | 81.06 | 81.06 | 78.80 | 78.80 | 78.80 | -0.05% | 901 |
| Mar 7, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - | 494 |
| Mar 6, 2025 | 80.57 | 80.57 | 78.84 | 78.84 | 78.84 | -2.77% | 2,679 |
| Mar 5, 2025 | 77.83 | 81.09 | 77.83 | 81.09 | 81.09 | 2.79% | 1,924 |
| Mar 4, 2025 | 78.41 | 79.57 | 77.78 | 78.89 | 78.89 | 0.57% | 1,619 |
| Mar 3, 2025 | 77.10 | 79.97 | 77.00 | 78.44 | 78.44 | 5.80% | 3,021 |