Amadeus IT Group S.A. (AMADY)
OTC: AMADY
· Real-Time Price · USD
84.36
1.16 (1.39%)
At close: Aug 15, 2025, 3:45 PM
84.36
0.00%
After-hours: Aug 15, 2025, 12:02 PM EDT
AMADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 83.63 | 85.00 | 83.60 | 84.35 | 84.35 | 1.38% | 29,972 |
| Aug 14, 2025 | 82.61 | 83.20 | 82.43 | 83.20 | 83.20 | 0.70% | 55,540 |
| Aug 13, 2025 | 82.01 | 82.94 | 82.01 | 82.62 | 82.62 | 1.27% | 88,741 |
| Aug 12, 2025 | 81.25 | 81.70 | 81.14 | 81.58 | 81.58 | -0.46% | 39,839 |
| Aug 11, 2025 | 82.17 | 82.21 | 81.75 | 81.96 | 81.96 | -1.00% | 28,010 |
| Aug 8, 2025 | 82.72 | 83.09 | 82.44 | 82.79 | 82.79 | -0.35% | 21,046 |
| Aug 7, 2025 | 83.40 | 83.65 | 82.79 | 83.08 | 83.08 | 0.57% | 35,800 |
| Aug 6, 2025 | 82.28 | 82.67 | 82.28 | 82.61 | 82.61 | 1.60% | 21,300 |
| Aug 5, 2025 | 81.88 | 81.88 | 80.96 | 81.31 | 81.31 | -0.31% | 38,016 |
| Aug 4, 2025 | 81.29 | 81.67 | 80.67 | 81.56 | 81.56 | 1.14% | 36,900 |
| Aug 1, 2025 | 79.85 | 80.64 | 79.85 | 80.64 | 80.64 | 0.34% | 46,619 |
| Jul 31, 2025 | 80.29 | 81.67 | 79.49 | 80.37 | 80.37 | -0.68% | 30,333 |
| Jul 30, 2025 | 81.42 | 81.47 | 80.44 | 80.92 | 80.92 | -2.02% | 45,147 |
| Jul 29, 2025 | 83.06 | 83.23 | 82.19 | 82.59 | 82.59 | -0.08% | 43,400 |
| Jul 28, 2025 | 83.18 | 83.21 | 82.55 | 82.66 | 82.66 | -2.22% | 25,100 |
| Jul 25, 2025 | 83.93 | 84.78 | 83.90 | 84.54 | 84.54 | -0.17% | 23,100 |
| Jul 24, 2025 | 84.65 | 85.02 | 84.65 | 84.68 | 84.68 | 0.43% | 24,203 |
| Jul 23, 2025 | 83.14 | 84.65 | 83.09 | 84.32 | 84.32 | 1.66% | 28,846 |
| Jul 22, 2025 | 82.18 | 83.17 | 82.18 | 82.94 | 82.94 | 1.13% | 30,400 |
| Jul 21, 2025 | 81.99 | 82.37 | 81.88 | 82.01 | 82.01 | 0.10% | 31,700 |