Amadeus IT Group S.A. (AMADF)
OTC: AMADF
· Real-Time Price · USD
84.96
1.63 (1.96%)
At close: Aug 15, 2025, 1:00 PM
AMADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 1.63% | 779 |
| 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 |
| Aug 6, 2025 | 80.93 | 83.24 | 80.93 | 83.24 | 83.24 | 0.80% | 1,800 |
| Aug 5, 2025 | 82.90 | 82.90 | 82.58 | 82.58 | 82.58 | 3.16% | 1,539 |
| Aug 4, 2025 | 79.81 | 82.80 | 79.81 | 80.05 | 80.05 | -1.69% | 2,500 |
| Aug 1, 2025 | 81.18 | 81.43 | 80.36 | 81.43 | 81.43 | 2.83% | 3,200 |
| Jul 31, 2025 | 81.47 | 82.21 | 79.19 | 79.19 | 79.19 | -3.76% | 4,500 |
| Jul 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -2.05% | 611 |
| Jul 29, 2025 | 84.14 | 84.14 | 84.00 | 84.00 | 84.00 | 0.07% | 1,800 |
| Jul 28, 2025 | 83.94 | 83.94 | 82.71 | 83.94 | 83.94 | 1.10% | 1,200 |
| Jul 25, 2025 | 85.46 | 85.80 | 82.64 | 83.03 | 83.03 | -3.89% | 1,400 |
| Jul 24, 2025 | 85.76 | 86.39 | 85.76 | 86.39 | 86.39 | 2.85% | 1,214 |
| Jul 23, 2025 | 83.36 | 84.00 | 83.36 | 84.00 | 84.00 | 0.85% | 1,013 |
| Jul 22, 2025 | 83.17 | 83.30 | 81.30 | 83.29 | 83.29 | 0.35% | 900 |
| Jul 21, 2025 | 81.25 | 83.00 | 81.25 | 83.00 | 83.00 | -0.35% | 1,900 |
| Jul 18, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 3.18% | 616 |