UK markets close in 1 hour 34 minutes

Amadeus IT Group, S.A. (AMADF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
62.550.00 (0.00%)
As of 03:23PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202461.8062.5562.5562.5562.55140
30 Apr 202463.5063.5063.2063.2063.201,200
29 Apr 202463.0564.2063.0563.0563.052,300
26 Apr 202462.4865.3962.4862.7362.731,700
25 Apr 202462.3964.9562.3964.9564.951,400
24 Apr 202461.9863.0061.6862.1862.182,900
23 Apr 202464.2564.2561.0961.6461.642,200
22 Apr 202460.9062.5560.5062.5562.553,300
19 Apr 202460.6061.5060.1561.5061.501,400
18 Apr 202460.1061.5060.1061.5061.502,000
17 Apr 202459.7060.0259.7060.0260.021,300
16 Apr 202460.3560.3658.7558.9258.924,100
15 Apr 202459.9061.0559.1859.1859.183,300
12 Apr 202460.9561.9560.3260.3260.321,800
11 Apr 202461.9562.7461.7062.7462.742,100
10 Apr 202461.9562.5561.9562.5562.55900
09 Apr 202461.6062.8061.6061.7861.781,700
08 Apr 202461.6062.5561.6061.6061.601,600
05 Apr 202461.4362.2260.3062.2262.223,200
04 Apr 202462.6562.6561.8062.6062.601,300
03 Apr 202462.3562.4561.4562.0562.051,800
02 Apr 202462.3863.5062.3863.5063.50900
01 Apr 202461.7565.9061.7565.1065.104,500
28 Mar 202465.1065.5063.8265.1065.101,600
27 Mar 202463.5064.8063.5063.5763.573,800
26 Mar 202463.7064.6063.7064.6064.60800
25 Mar 202464.4564.6563.3364.6564.651,300
22 Mar 202462.4165.0862.4162.9862.981,400
21 Mar 202462.3463.6662.3463.6563.655,300
20 Mar 202459.5563.1059.5063.1063.102,200
19 Mar 202462.1062.6761.8561.9061.903,200
18 Mar 202463.4563.4562.6063.3063.301,100
15 Mar 202463.6563.8061.5961.5961.592,400
14 Mar 202462.0564.5161.8764.5164.51800
13 Mar 202463.6565.7863.6565.7865.78900
12 Mar 202462.7564.7162.7562.8462.842,700
11 Mar 202462.1063.5061.7161.7161.712,700
08 Mar 202462.9063.8862.1662.1662.162,000
07 Mar 202464.5064.5061.8061.8061.80700
06 Mar 202462.2164.5062.0064.5064.501,600
05 Mar 202461.7564.0260.5160.5160.511,100
04 Mar 202461.2563.4660.1060.1060.101,600
01 Mar 202461.0062.1061.0062.1062.102,100
29 Feb 202459.8561.4358.6361.2861.2814,100
28 Feb 202463.0064.6561.2461.2461.241,900
27 Feb 202463.9064.2063.9064.2064.202,100
26 Feb 202464.2566.7063.6563.6563.651,500
23 Feb 202466.1566.1564.2164.6364.631,200
22 Feb 202467.1167.1165.0965.0965.093,100
21 Feb 202466.7566.7565.8066.0066.002,000
20 Feb 202465.4767.1665.4765.4765.471,400
16 Feb 202466.1166.1464.3766.1466.142,500
15 Feb 202466.1566.8566.1566.8566.853,100
14 Feb 202467.4767.5765.2467.5767.5713,900
13 Feb 202468.4168.4164.5068.3768.372,200
12 Feb 202468.6068.6067.6567.6567.651,400
09 Feb 202469.8469.8467.5967.5967.59900
08 Feb 202469.8569.8569.8569.8569.85900
07 Feb 202468.9069.8068.9069.8069.801,200
06 Feb 202469.4870.3069.1169.1169.111,700
05 Feb 202469.9469.9469.9469.9469.941,000
02 Feb 202471.2171.2971.2171.2971.29700
01 Feb 202470.1571.5868.8371.5871.582,000
31 Jan 202471.8371.8369.8369.8369.83900
30 Jan 202469.9269.9269.9269.9269.92700
29 Jan 202471.4071.4069.9269.9269.921,400
26 Jan 202473.6373.6473.6373.6473.64700
25 Jan 202468.6272.5568.6269.1269.121,100
24 Jan 202471.3571.3568.9068.9068.901,400
23 Jan 202468.8470.3768.6770.3770.371,700
22 Jan 202472.0573.3769.6273.1073.102,500
19 Jan 202470.9971.1868.8268.8268.822,300
18 Jan 202470.3670.6668.6470.6670.662,500
17 Jan 202469.2070.1069.2070.1070.102,800
16 Jan 202468.3471.3567.5871.2071.202,300
16 Jan 20240.482 Dividend
12 Jan 202471.5071.5069.3969.3968.91800
11 Jan 202471.7971.7968.4168.4167.93800
10 Jan 202471.1071.1070.9770.9770.48900
09 Jan 202471.5571.5571.5571.5571.05700
08 Jan 202470.9570.9568.3670.1869.692,900
05 Jan 202469.4070.1569.1569.1568.671,300
04 Jan 202470.7770.7770.7770.7770.28400
03 Jan 202470.3370.7769.8070.7770.284,000
02 Jan 202471.7671.7671.7671.7671.26900
29 Dec 202370.0570.0570.0570.0569.56400
28 Dec 202373.6073.6073.6073.6073.09700
27 Dec 202373.6473.6470.2370.2369.741,200
26 Dec 202373.6273.6270.1070.1069.612,200
22 Dec 202373.2473.6069.8069.8069.322,900
21 Dec 202372.2572.2569.4569.4568.971,100
20 Dec 202369.9869.9869.9869.9869.49800
19 Dec 202371.4072.9571.4072.9572.441,600
18 Dec 202371.8871.8870.1070.1069.612,100
15 Dec 202369.5071.5069.3071.5071.002,500
14 Dec 202371.7071.7070.7270.7270.232,700
13 Dec 202372.6972.6968.0068.2267.758,100
12 Dec 202371.7071.7069.1770.4869.992,900
11 Dec 202370.6070.9569.7069.7069.225,400
08 Dec 202370.9070.9069.6069.6069.122,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...