Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
82.12
+1.67 (2.08%)
Jun 27, 2025, 3:53 PM EDT
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.00 | 82.51 | 81.56 | 82.36 | 82.36 | 2.37% | 27,633 |
| Jun 26, 2025 | 80.33 | 80.98 | 79.95 | 80.45 | 80.45 | 0.39% | 28,398 |
| Jun 25, 2025 | 79.87 | 80.18 | 79.71 | 80.14 | 80.14 | -0.88% | 23,670 |
| Jun 24, 2025 | 80.62 | 81.11 | 80.51 | 80.85 | 80.85 | 3.06% | 22,043 |
| Jun 23, 2025 | 77.77 | 78.50 | 76.99 | 78.45 | 78.45 | -0.03% | 27,761 |
| Jun 20, 2025 | 79.21 | 79.21 | 78.47 | 78.47 | 78.47 | -2.50% | 28,489 |
| Jun 18, 2025 | 80.97 | 81.32 | 80.48 | 80.48 | 80.48 | 0.46% | 32,969 |
| Jun 17, 2025 | 80.89 | 81.24 | 80.11 | 80.11 | 80.11 | -1.67% | 38,995 |
| Jun 16, 2025 | 83.29 | 84.23 | 81.47 | 81.47 | 81.47 | 0.30% | 40,681 |
| Jun 13, 2025 | 81.06 | 81.86 | 81.06 | 81.23 | 81.23 | -2.18% | 31,161 |
| Jun 12, 2025 | 83.43 | 84.14 | 82.92 | 83.04 | 83.04 | -2.50% | 31,742 |
| Jun 11, 2025 | 85.18 | 85.47 | 84.54 | 85.17 | 85.17 | -0.63% | 26,151 |
| Jun 10, 2025 | 85.80 | 85.89 | 85.24 | 85.71 | 85.71 | 0.65% | 19,192 |
| Jun 9, 2025 | 85.48 | 85.71 | 85.16 | 85.16 | 85.16 | -0.14% | 25,795 |
| Jun 6, 2025 | 85.41 | 85.48 | 85.16 | 85.28 | 85.28 | 0.57% | 111,312 |
| Jun 5, 2025 | 84.64 | 85.19 | 84.53 | 84.80 | 84.80 | 0.77% | 58,737 |
| Jun 4, 2025 | 84.00 | 84.49 | 83.90 | 84.15 | 84.15 | 0.53% | 22,248 |
| Jun 3, 2025 | 83.50 | 83.96 | 83.23 | 83.71 | 83.71 | -1.66% | 29,014 |
| Jun 2, 2025 | 84.24 | 85.12 | 84.03 | 85.12 | 85.12 | 2.21% | 25,377 |
| May 30, 2025 | 83.05 | 83.39 | 82.80 | 83.28 | 83.28 | 0.91% | 45,896 |
| May 29, 2025 | 82.58 | 82.73 | 82.20 | 82.53 | 82.53 | -0.16% | 35,159 |
| May 28, 2025 | 82.88 | 83.19 | 82.60 | 82.66 | 82.66 | -1.56% | 33,893 |
| May 27, 2025 | 83.83 | 84.24 | 83.60 | 83.97 | 83.97 | 1.94% | 25,348 |
| May 23, 2025 | 81.04 | 82.40 | 81.04 | 82.37 | 82.37 | -0.58% | 22,553 |
| May 22, 2025 | 82.78 | 82.85 | 82.21 | 82.85 | 82.85 | 0.16% | 27,417 |
| May 21, 2025 | 83.79 | 84.30 | 82.72 | 82.72 | 82.72 | -0.05% | 31,116 |
| May 20, 2025 | 82.79 | 83.02 | 82.42 | 82.76 | 82.76 | 1.09% | 33,295 |
| May 19, 2025 | 81.24 | 81.89 | 81.24 | 81.87 | 81.87 | 1.09% | 24,979 |
| May 16, 2025 | 80.95 | 81.06 | 80.46 | 80.99 | 80.99 | 0.66% | 25,868 |
| May 15, 2025 | 80.09 | 80.76 | 79.66 | 80.46 | 80.46 | 0.92% | 33,489 |
| May 14, 2025 | 80.40 | 80.43 | 79.65 | 79.72 | 79.72 | -0.01% | 32,070 |
| May 13, 2025 | 79.45 | 79.91 | 78.96 | 79.73 | 79.73 | 3.01% | 43,175 |
| May 12, 2025 | 77.38 | 77.78 | 77.00 | 77.40 | 77.40 | 1.43% | 46,262 |
| May 9, 2025 | 76.62 | 76.79 | 76.10 | 76.31 | 76.31 | 1.27% | 150,567 |
| May 8, 2025 | 76.32 | 76.34 | 74.80 | 75.35 | 75.35 | -5.23% | 117,060 |
| May 7, 2025 | 79.23 | 80.03 | 79.07 | 79.51 | 79.51 | -0.48% | 39,534 |
| May 6, 2025 | 79.93 | 80.71 | 79.87 | 79.89 | 79.89 | 0.38% | 49,388 |
| May 5, 2025 | 79.49 | 79.79 | 79.12 | 79.59 | 79.59 | -0.38% | 24,674 |
| May 2, 2025 | 79.71 | 80.05 | 79.50 | 79.89 | 79.89 | 0.62% | 29,628 |
| May 1, 2025 | 78.25 | 79.83 | 77.29 | 79.40 | 79.40 | 0.64% | 76,548 |
| Apr 30, 2025 | 76.83 | 78.89 | 76.70 | 78.89 | 78.89 | 0.08% | 30,445 |
| Apr 29, 2025 | 78.87 | 78.93 | 78.30 | 78.83 | 78.83 | -0.54% | 35,666 |
| Apr 28, 2025 | 79.37 | 79.43 | 78.75 | 79.26 | 79.26 | -0.56% | 20,153 |
| 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 |