Amadeus IT Group S.A. (AMADY)
OTC: AMADY
· Real-Time Price · USD
80.04
0.09 (0.11%)
At close: Sep 11, 2025, 3:47 PM
80.17
0.16%
After-hours: Sep 11, 2025, 04:05 PM EDT
AMADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 79.74 | 80.23 | 79.72 | 80.17 | 80.04 | 0.28% | 29,248 |
| Sep 10, 2025 | 80.48 | 80.73 | 79.80 | 79.95 | 79.95 | -1.45% | 31,708 |
| Sep 9, 2025 | 81.24 | 81.38 | 81.03 | 81.13 | 81.13 | -0.12% | 42,032 |
| Sep 8, 2025 | 80.81 | 81.33 | 80.77 | 81.23 | 81.23 | 0.86% | 33,800 |
| Sep 5, 2025 | 80.83 | 80.96 | 80.30 | 80.54 | 80.54 | 1.47% | 24,300 |
| Sep 4, 2025 | 79.61 | 79.68 | 79.20 | 79.37 | 79.37 | -0.20% | 30,613 |
| Sep 3, 2025 | 79.58 | 80.17 | 79.45 | 79.53 | 79.53 | 0.45% | 37,000 |
| Sep 2, 2025 | 78.89 | 79.50 | 78.89 | 79.17 | 79.17 | -5.63% | 29,010 |
| Aug 29, 2025 | 84.14 | 84.15 | 83.69 | 83.89 | 83.89 | -0.97% | 24,234 |
| Aug 28, 2025 | 84.33 | 84.74 | 84.33 | 84.71 | 84.71 | 0.33% | 58,445 |
| Aug 27, 2025 | 84.20 | 84.46 | 83.65 | 84.43 | 84.43 | 0.55% | 30,018 |
| Aug 26, 2025 | 84.34 | 84.55 | 83.63 | 83.97 | 83.97 | 0.17% | 24,615 |
| Aug 25, 2025 | 84.63 | 84.87 | 83.83 | 83.83 | 83.83 | -1.40% | 23,900 |
| Aug 22, 2025 | 83.90 | 85.23 | 83.90 | 85.02 | 85.02 | 2.25% | 32,800 |
| Aug 21, 2025 | 83.36 | 83.41 | 82.78 | 83.15 | 83.15 | -0.78% | 35,100 |
| Aug 20, 2025 | 83.65 | 84.00 | 83.22 | 83.80 | 83.80 | -0.19% | 30,000 |
| Aug 19, 2025 | 84.38 | 84.75 | 83.72 | 83.96 | 83.96 | 0.02% | 24,600 |
| Aug 18, 2025 | 83.57 | 84.10 | 83.49 | 83.94 | 83.94 | -0.49% | 27,203 |
| Aug 15, 2025 | 83.63 | 85.00 | 83.60 | 84.35 | 84.35 | 1.38% | 30,000 |
| Aug 14, 2025 | 82.61 | 83.20 | 82.43 | 83.20 | 83.20 | 0.70% | 55,540 |