Amadeus IT Group S.A. (AMADF) Historical Stock Price Data | Complete Trading History - Stocknear

Amadeus IT Group S.A.

OTC: AMADF · Real-Time Price · USD
77.45
1.91 (2.53%)
At close: Sep 25, 2025, 3:54 PM
75.54
-2.46%
After-hours: Sep 23, 2025, 08:00 PM EDT

AMADF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 75.54 75.54 75.54 75.54 75.54 -5.16% 1,363
Sep 23, 2025 77.55 79.65 77.55 79.65 79.65 -0.11% 1,319
Sep 22, 2025 79.73 79.74 79.73 79.74 79.74 0.66% 1,034
Sep 19, 2025 81.04 81.04 77.86 79.22 79.22 1.23% 3,100
Sep 18, 2025 80.66 80.66 78.26 78.26 78.26 -3.70% 2,603
Sep 17, 2025 79.30 81.27 79.30 81.27 81.27 0.41% 4,300
Sep 16, 2025 81.05 81.05 78.55 80.94 80.94 3.44% 3,832
Sep 15, 2025 79.05 81.52 78.25 78.25 78.25 -1.56% 4,911
Sep 12, 2025 80.82 80.82 78.73 79.49 79.49 -2.42% 1,600
Sep 11, 2025 78.84 81.46 78.84 81.46 81.46 -0.17% 1,323
Sep 10, 2025 81.54 81.62 81.54 81.60 81.60 -1.28% 1,513
Sep 9, 2025 82.37 82.66 80.36 82.66 82.66 3.62% 1,210
Sep 8, 2025 79.97 81.95 79.77 79.77 79.77 0.39% 1,300
Sep 5, 2025 79.46 79.46 79.46 79.46 79.46 -1.66% 1,143
Sep 4, 2025 78.21 80.80 78.08 80.80 80.80 -0.39% 1,428
Sep 3, 2025 78.13 81.12 78.13 81.12 81.12 1.20% 1,400
Sep 2, 2025 79.98 80.16 77.07 80.16 80.16 -5.62% 1,900
Aug 29, 2025 84.70 84.93 84.70 84.93 84.93 3.22% 1,100
Aug 28, 2025 85.90 85.90 82.28 82.28 82.28 -4.05% 1,200
Aug 27, 2025 85.74 85.75 82.91 85.75 85.75 3.70% 2,300