Amadeus IT Group S.A. (AMADF)
OTC: AMADF
· Real-Time Price · USD
81.04
3.21 (4.12%)
At close: Oct 03, 2025, 3:23 PM
77.83
-3.96%
After-hours: Oct 01, 2025, 08:00 PM EDT
AMADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.17 | 81.17 | 81.04 | 81.04 | 81.04 | 4.12% | 835 |
| Oct 2, 2025 | 78.51 | 78.51 | 77.83 | 77.83 | 77.83 | -0.89% | 1,400 |
| Oct 1, 2025 | 81.21 | 81.21 | 78.53 | 78.53 | 78.53 | -2.53% | 2,908 |
| Sep 30, 2025 | 77.86 | 80.57 | 77.86 | 80.57 | 80.57 | 2.01% | 1,548 |
| Sep 29, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.77% | 903 |
| Sep 26, 2025 | 75.86 | 78.38 | 75.79 | 78.38 | 78.38 | 5.08% | 3,200 |
| Sep 25, 2025 | 76.95 | 77.45 | 74.59 | 74.59 | 74.59 | -1.26% | 1,100 |
| Sep 24, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -5.16% | 1,400 |
| Sep 23, 2025 | 77.55 | 79.65 | 77.55 | 79.65 | 79.65 | -0.11% | 1,319 |
| Sep 22, 2025 | 79.73 | 79.74 | 79.73 | 79.74 | 79.74 | 0.66% | 1,034 |
| Sep 19, 2025 | 81.04 | 81.04 | 77.86 | 79.22 | 79.22 | 1.23% | 3,100 |
| Sep 18, 2025 | 80.66 | 80.66 | 78.26 | 78.26 | 78.26 | -3.70% | 2,603 |
| Sep 17, 2025 | 79.30 | 81.27 | 79.30 | 81.27 | 81.27 | 0.41% | 4,300 |
| Sep 16, 2025 | 81.05 | 81.05 | 78.55 | 80.94 | 80.94 | 3.44% | 3,832 |
| Sep 15, 2025 | 79.05 | 81.52 | 78.25 | 78.25 | 78.25 | -1.56% | 4,911 |
| Sep 12, 2025 | 80.82 | 80.82 | 78.73 | 79.49 | 79.49 | -2.42% | 1,600 |
| Sep 11, 2025 | 78.84 | 81.46 | 78.84 | 81.46 | 81.46 | -0.17% | 1,323 |
| Sep 10, 2025 | 81.54 | 81.62 | 81.54 | 81.60 | 81.60 | -1.28% | 1,513 |
| Sep 9, 2025 | 82.37 | 82.66 | 80.36 | 82.66 | 82.66 | 3.62% | 1,210 |
| Sep 8, 2025 | 79.97 | 81.95 | 79.77 | 79.77 | 79.77 | 0.39% | 1,300 |
Page 1 of 136