Amadeus IT Group, S.A. (AMADY)
OTCMKTS
· Delayed Price · Currency is USD
71.21
-0.51 (-0.71%)
At close: Dec 5, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.50 | 71.70 | 71.29 | 71.32 | - | -0.56% | 17,635 |
| Dec 4, 2025 | 72.40 | 72.44 | 71.62 | 71.72 | 71.72 | -1.17% | 160,854 |
| Dec 3, 2025 | 72.74 | 73.05 | 72.24 | 72.57 | 72.57 | 1.52% | 69,556 |
| Dec 2, 2025 | 71.26 | 71.60 | 70.89 | 71.48 | 71.48 | -1.66% | 64,851 |
| Dec 1, 2025 | 72.67 | 73.05 | 72.58 | 72.69 | 72.69 | -1.01% | 95,938 |
| Nov 28, 2025 | 72.83 | 73.56 | 72.83 | 73.42 | 73.42 | -0.10% | 51,276 |
| Nov 26, 2025 | 72.79 | 73.74 | 72.71 | 73.50 | 73.50 | 0.16% | 43,492 |
| Nov 25, 2025 | 71.86 | 73.58 | 71.86 | 73.38 | 73.38 | 1.28% | 99,194 |
| Nov 24, 2025 | 72.73 | 72.92 | 72.27 | 72.45 | 72.45 | 1.57% | 93,263 |
| Nov 21, 2025 | 70.84 | 71.64 | 70.46 | 71.33 | 71.33 | 4.39% | 84,221 |
| Nov 20, 2025 | 70.57 | 70.57 | 68.33 | 68.33 | 68.33 | -4.89% | 102,834 |
| Nov 19, 2025 | 72.23 | 72.30 | 71.42 | 71.84 | 71.84 | -0.42% | 106,395 |
| Nov 18, 2025 | 71.93 | 72.42 | 71.74 | 72.14 | 72.14 | -4.74% | 91,620 |
| Nov 17, 2025 | 76.62 | 76.70 | 75.66 | 75.73 | 75.73 | -2.76% | 45,235 |
| Nov 14, 2025 | 77.31 | 77.94 | 77.31 | 77.88 | 77.88 | -0.91% | 89,237 |
| Nov 13, 2025 | 79.06 | 79.08 | 78.59 | 78.59 | 78.59 | -0.04% | 38,339 |
| Nov 12, 2025 | 78.24 | 78.93 | 78.24 | 78.62 | 78.62 | 1.08% | 36,685 |
| Nov 11, 2025 | 76.92 | 77.81 | 76.92 | 77.78 | 77.78 | 0.62% | 36,973 |
| Nov 10, 2025 | 77.33 | 77.33 | 76.68 | 77.30 | 77.30 | -1.15% | 50,556 |
| Nov 7, 2025 | 77.51 | 78.20 | 77.06 | 78.20 | 78.20 | 2.56% | 64,597 |
| Nov 6, 2025 | 76.79 | 76.79 | 75.75 | 76.25 | 76.25 | -1.36% | 49,014 |
| Nov 5, 2025 | 76.97 | 77.53 | 76.82 | 77.30 | 77.30 | 2.33% | 49,283 |
| Nov 4, 2025 | 75.50 | 76.00 | 75.33 | 75.54 | 75.54 | -1.05% | 37,826 |
| Nov 3, 2025 | 76.68 | 76.68 | 76.18 | 76.34 | 76.34 | -0.10% | 35,940 |
| Oct 31, 2025 | 76.25 | 76.65 | 75.94 | 76.42 | 76.42 | -0.64% | 62,086 |
| Oct 30, 2025 | 76.16 | 77.15 | 76.16 | 76.91 | 76.91 | 0.30% | 63,602 |
| Oct 29, 2025 | 78.08 | 78.15 | 76.68 | 76.68 | 76.68 | -2.26% | 38,435 |
| Oct 28, 2025 | 78.29 | 78.91 | 78.29 | 78.45 | 78.45 | -0.82% | 27,319 |
| Oct 27, 2025 | 78.96 | 79.50 | 78.81 | 79.10 | 79.10 | 0.10% | 37,370 |
| Oct 24, 2025 | 79.00 | 79.16 | 78.80 | 79.02 | 79.02 | -0.18% | 39,251 |
| Oct 23, 2025 | 79.23 | 79.28 | 78.77 | 79.16 | 79.16 | -0.94% | 30,457 |
| Oct 22, 2025 | 79.39 | 80.24 | 79.39 | 79.91 | 79.91 | 0.83% | 48,521 |
| Oct 21, 2025 | 78.82 | 79.74 | 78.82 | 79.25 | 79.25 | 0.21% | 52,922 |
| Oct 20, 2025 | 78.84 | 79.10 | 78.80 | 79.08 | 79.08 | 0.49% | 27,828 |
| Oct 17, 2025 | 78.57 | 78.70 | 78.38 | 78.70 | 78.70 | -0.23% | 36,673 |
| Oct 16, 2025 | 78.57 | 79.12 | 78.49 | 78.89 | 78.89 | 0.01% | 32,219 |
| Oct 15, 2025 | 79.05 | 79.09 | 78.59 | 78.88 | 78.88 | -0.15% | 29,583 |
| Oct 14, 2025 | 78.20 | 79.14 | 78.12 | 79.00 | 79.00 | 0.48% | 55,454 |
| Oct 13, 2025 | 78.16 | 78.62 | 78.06 | 78.62 | 78.62 | 0.82% | 78,449 |
| Oct 10, 2025 | 78.61 | 78.81 | 77.95 | 77.98 | 77.98 | -1.20% | 370,418 |
| Oct 9, 2025 | 79.58 | 79.67 | 78.84 | 78.93 | 78.93 | -2.01% | 53,094 |
| Oct 8, 2025 | 79.92 | 80.55 | 79.92 | 80.55 | 80.55 | 1.79% | 99,589 |
| Oct 7, 2025 | 79.70 | 79.81 | 79.12 | 79.13 | 79.13 | -1.04% | 106,739 |
| Oct 6, 2025 | 79.36 | 80.05 | 79.18 | 79.96 | 79.96 | 0.28% | 191,700 |
| Oct 3, 2025 | 79.77 | 79.82 | 79.35 | 79.74 | 79.74 | 0.52% | 31,564 |
| Oct 2, 2025 | 79.28 | 79.54 | 78.54 | 79.33 | 79.33 | -0.65% | 31,980 |
| Oct 1, 2025 | 80.22 | 80.24 | 79.54 | 79.85 | 79.85 | 0.76% | 47,604 |
| Sep 30, 2025 | 78.90 | 79.32 | 78.75 | 79.25 | 79.25 | 2.26% | 47,329 |
| Sep 29, 2025 | 77.83 | 77.83 | 77.31 | 77.50 | 77.50 | 0.47% | 44,224 |
| Sep 26, 2025 | 76.74 | 77.23 | 76.59 | 77.14 | 77.14 | 1.38% | 49,822 |