Amadeus IT Group S.A. (AMADF)
OTC: AMADF
· Real-Time Price · USD
79.46
-1.34 (-1.66%)
At close: Sep 05, 2025, 11:12 AM
AMADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 78.21 | 80.80 | 78.08 | 80.80 | n/a | -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 |
| Aug 26, 2025 | 85.48 | 85.48 | 82.69 | 82.69 | 82.69 | -0.33% | 2,600 |
| Aug 25, 2025 | 86.02 | 86.02 | 82.96 | 82.96 | 82.96 | -3.41% | 844 |
| Aug 22, 2025 | 84.91 | 85.89 | 84.91 | 85.89 | 85.89 | 1.39% | 1,400 |
| Aug 21, 2025 | 84.53 | 84.71 | 84.53 | 84.71 | 84.71 | 2.70% | 1,613 |
| Aug 20, 2025 | 82.44 | 85.32 | 82.44 | 82.48 | 82.48 | -3.49% | 1,100 |
| Aug 19, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 4.68% | 944 |
| Aug 18, 2025 | 84.59 | 85.29 | 81.64 | 81.64 | 81.64 | -3.91% | 7,642 |
| Aug 15, 2025 | 84.00 | 84.96 | 84.00 | 84.96 | 84.96 | 1.96% | 1,546 |
| Aug 14, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 1.63% | 800 |
| Aug 13, 2025 | 83.19 | 83.21 | 81.99 | 81.99 | 81.99 | -0.98% | 1,200 |
| 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% | 1,100 |
| Aug 7, 2025 | 83.46 | 83.46 | 83.34 | 83.35 | 83.35 | 0.13% | 1,200 |