Amadeus IT Group, S.A. (AMADF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 64.08 | 66.27 | 64.08 | 66.27 | 66.27 | 1,500 |
| May 01, 2024 | 61.80 | 62.55 | 61.80 | 62.55 | 62.55 | 1,800 |
| Apr 30, 2024 | 63.50 | 63.50 | 63.20 | 63.20 | 63.20 | 1,200 |
| Apr 29, 2024 | 63.05 | 64.20 | 63.05 | 63.05 | 63.05 | 2,300 |
| Apr 26, 2024 | 62.48 | 65.39 | 62.48 | 62.73 | 62.73 | 1,700 |
| Apr 25, 2024 | 62.39 | 64.95 | 62.39 | 64.95 | 64.95 | 1,400 |
| Apr 24, 2024 | 61.98 | 63.00 | 61.68 | 62.18 | 62.18 | 2,900 |
| Apr 23, 2024 | 64.25 | 64.25 | 61.09 | 61.64 | 61.64 | 2,200 |
| Apr 22, 2024 | 60.90 | 62.55 | 60.50 | 62.55 | 62.55 | 3,300 |
| Apr 19, 2024 | 60.60 | 61.50 | 60.15 | 61.50 | 61.50 | 1,400 |
| Apr 18, 2024 | 60.10 | 61.50 | 60.10 | 61.50 | 61.50 | 2,000 |
| Apr 17, 2024 | 59.70 | 60.02 | 59.70 | 60.02 | 60.02 | 1,300 |
| Apr 16, 2024 | 60.35 | 60.36 | 58.75 | 58.92 | 58.92 | 4,100 |
| Apr 15, 2024 | 59.90 | 61.05 | 59.18 | 59.18 | 59.18 | 3,300 |
| Apr 12, 2024 | 60.95 | 61.95 | 60.32 | 60.32 | 60.32 | 1,800 |
| Apr 11, 2024 | 61.95 | 62.74 | 61.70 | 62.74 | 62.74 | 2,100 |
| Apr 10, 2024 | 61.95 | 62.55 | 61.95 | 62.55 | 62.55 | 900 |
| Apr 09, 2024 | 61.60 | 62.80 | 61.60 | 61.78 | 61.78 | 1,700 |
| Apr 08, 2024 | 61.60 | 62.55 | 61.60 | 61.60 | 61.60 | 1,600 |
| Apr 05, 2024 | 61.43 | 62.22 | 60.30 | 62.22 | 62.22 | 3,200 |
| Apr 04, 2024 | 62.65 | 62.65 | 61.80 | 62.60 | 62.60 | 1,300 |
| Apr 03, 2024 | 62.35 | 62.45 | 61.45 | 62.05 | 62.05 | 1,800 |
| Apr 02, 2024 | 62.38 | 63.50 | 62.38 | 63.50 | 63.50 | 900 |
| Apr 01, 2024 | 61.75 | 65.90 | 61.75 | 65.10 | 65.10 | 4,500 |
| Mar 28, 2024 | 65.10 | 65.50 | 63.82 | 65.10 | 65.10 | 1,600 |
| Mar 27, 2024 | 63.50 | 64.80 | 63.50 | 63.57 | 63.57 | 3,800 |
| Mar 26, 2024 | 63.70 | 64.60 | 63.70 | 64.60 | 64.60 | 800 |
| Mar 25, 2024 | 64.45 | 64.65 | 63.33 | 64.65 | 64.65 | 1,300 |
| Mar 22, 2024 | 62.41 | 65.08 | 62.41 | 62.98 | 62.98 | 1,400 |
| Mar 21, 2024 | 62.34 | 63.66 | 62.34 | 63.65 | 63.65 | 5,300 |
| Mar 20, 2024 | 59.55 | 63.10 | 59.50 | 63.10 | 63.10 | 2,200 |
| Mar 19, 2024 | 62.10 | 62.67 | 61.85 | 61.90 | 61.90 | 3,200 |
| Mar 18, 2024 | 63.45 | 63.45 | 62.60 | 63.30 | 63.30 | 1,100 |
| Mar 15, 2024 | 63.65 | 63.80 | 61.59 | 61.59 | 61.59 | 2,400 |
| Mar 14, 2024 | 62.05 | 64.51 | 61.87 | 64.51 | 64.51 | 800 |
| Mar 13, 2024 | 63.65 | 65.78 | 63.65 | 65.78 | 65.78 | 900 |
| Mar 12, 2024 | 62.75 | 64.71 | 62.75 | 62.84 | 62.84 | 2,700 |
| Mar 11, 2024 | 62.10 | 63.50 | 61.71 | 61.71 | 61.71 | 2,700 |
| Mar 08, 2024 | 62.90 | 63.88 | 62.16 | 62.16 | 62.16 | 2,000 |
| Mar 07, 2024 | 64.50 | 64.50 | 61.80 | 61.80 | 61.80 | 700 |
| Mar 06, 2024 | 62.21 | 64.50 | 62.00 | 64.50 | 64.50 | 1,600 |
| Mar 05, 2024 | 61.75 | 64.02 | 60.51 | 60.51 | 60.51 | 1,100 |
| Mar 04, 2024 | 61.25 | 63.46 | 60.10 | 60.10 | 60.10 | 1,600 |
| Mar 01, 2024 | 61.00 | 62.10 | 61.00 | 62.10 | 62.10 | 2,100 |
| Feb 29, 2024 | 59.85 | 61.43 | 58.63 | 61.28 | 61.28 | 14,100 |
| Feb 28, 2024 | 63.00 | 64.65 | 61.24 | 61.24 | 61.24 | 1,900 |
| Feb 27, 2024 | 63.90 | 64.20 | 63.90 | 64.20 | 64.20 | 2,100 |
| Feb 26, 2024 | 64.25 | 66.70 | 63.65 | 63.65 | 63.65 | 1,500 |
| Feb 23, 2024 | 66.15 | 66.15 | 64.21 | 64.63 | 64.63 | 1,200 |
| Feb 22, 2024 | 67.11 | 67.11 | 65.09 | 65.09 | 65.09 | 3,100 |
| Feb 21, 2024 | 66.75 | 66.75 | 65.80 | 66.00 | 66.00 | 2,000 |
| Feb 20, 2024 | 65.47 | 67.16 | 65.47 | 65.47 | 65.47 | 1,400 |
| Feb 16, 2024 | 66.11 | 66.14 | 64.37 | 66.14 | 66.14 | 2,500 |
| Feb 15, 2024 | 66.15 | 66.85 | 66.15 | 66.85 | 66.85 | 3,100 |
| Feb 14, 2024 | 67.47 | 67.57 | 65.24 | 67.57 | 67.57 | 13,900 |
| Feb 13, 2024 | 68.41 | 68.41 | 64.50 | 68.37 | 68.37 | 2,200 |
| Feb 12, 2024 | 68.60 | 68.60 | 67.65 | 67.65 | 67.65 | 1,400 |
| Feb 09, 2024 | 69.84 | 69.84 | 67.59 | 67.59 | 67.59 | 900 |
| Feb 08, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 900 |
| Feb 07, 2024 | 68.90 | 69.80 | 68.90 | 69.80 | 69.80 | 1,200 |
| Feb 06, 2024 | 69.48 | 70.30 | 69.11 | 69.11 | 69.11 | 1,700 |
| Feb 05, 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1,000 |
| Feb 02, 2024 | 71.21 | 71.29 | 71.21 | 71.29 | 71.29 | 700 |
| Feb 01, 2024 | 70.15 | 71.58 | 68.83 | 71.58 | 71.58 | 2,000 |
| Jan 31, 2024 | 71.83 | 71.83 | 69.83 | 69.83 | 69.83 | 900 |
| Jan 30, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 700 |
| Jan 29, 2024 | 71.40 | 71.40 | 69.92 | 69.92 | 69.92 | 1,400 |
| Jan 26, 2024 | 73.63 | 73.64 | 73.63 | 73.64 | 73.64 | 700 |
| Jan 25, 2024 | 68.62 | 72.55 | 68.62 | 69.12 | 69.12 | 1,100 |
| Jan 24, 2024 | 71.35 | 71.35 | 68.90 | 68.90 | 68.90 | 1,400 |
| Jan 23, 2024 | 68.84 | 70.37 | 68.67 | 70.37 | 70.37 | 1,700 |
| Jan 22, 2024 | 72.05 | 73.37 | 69.62 | 73.10 | 73.10 | 2,500 |
| Jan 19, 2024 | 70.99 | 71.18 | 68.82 | 68.82 | 68.82 | 2,300 |
| Jan 18, 2024 | 70.36 | 70.66 | 68.64 | 70.66 | 70.66 | 2,500 |
| Jan 17, 2024 | 69.20 | 70.10 | 69.20 | 70.10 | 70.10 | 2,800 |
| Jan 16, 2024 | 68.34 | 71.35 | 67.58 | 71.20 | 71.20 | 2,300 |
| Jan 16, 2024 | 0.482 Dividend | |||||
| Jan 12, 2024 | 71.50 | 71.50 | 69.39 | 69.39 | 68.91 | 800 |
| Jan 11, 2024 | 71.79 | 71.79 | 68.41 | 68.41 | 67.93 | 800 |
| Jan 10, 2024 | 71.10 | 71.10 | 70.97 | 70.97 | 70.48 | 900 |
| Jan 09, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.05 | 700 |
| Jan 08, 2024 | 70.95 | 70.95 | 68.36 | 70.18 | 69.69 | 2,900 |
| Jan 05, 2024 | 69.40 | 70.15 | 69.15 | 69.15 | 68.67 | 1,300 |
| Jan 04, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.28 | 400 |
| Jan 03, 2024 | 70.33 | 70.77 | 69.80 | 70.77 | 70.28 | 4,000 |
| Jan 02, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.26 | 900 |
| Dec 29, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 69.56 | 400 |
| Dec 28, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.09 | 700 |
| Dec 27, 2023 | 73.64 | 73.64 | 70.23 | 70.23 | 69.74 | 1,200 |
| Dec 26, 2023 | 73.62 | 73.62 | 70.10 | 70.10 | 69.61 | 2,200 |
| Dec 22, 2023 | 73.24 | 73.60 | 69.80 | 69.80 | 69.32 | 2,900 |
| Dec 21, 2023 | 72.25 | 72.25 | 69.45 | 69.45 | 68.97 | 1,100 |
| Dec 20, 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 69.49 | 800 |
| Dec 19, 2023 | 71.40 | 72.95 | 71.40 | 72.95 | 72.44 | 1,600 |
| Dec 18, 2023 | 71.88 | 71.88 | 70.10 | 70.10 | 69.61 | 2,100 |
| Dec 15, 2023 | 69.50 | 71.50 | 69.30 | 71.50 | 71.00 | 2,500 |
| Dec 14, 2023 | 71.70 | 71.70 | 70.72 | 70.72 | 70.23 | 2,700 |
| Dec 13, 2023 | 72.69 | 72.69 | 68.00 | 68.22 | 67.75 | 8,100 |
| Dec 12, 2023 | 71.70 | 71.70 | 69.17 | 70.48 | 69.99 | 2,900 |
| Dec 11, 2023 | 70.60 | 70.95 | 69.70 | 69.70 | 69.22 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.