Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Amadeus IT Group, S.A. (AMADF)

76.64
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202576.6476.6476.6476.6476.64-
Apr 22, 202579.9880.3076.6476.6476.646,300
Apr 21, 202579.7879.7976.8576.8776.872,300
Apr 17, 202578.9978.9976.4078.8978.891,000
Apr 16, 202578.4078.9577.7077.7077.702,900
Apr 15, 202577.0478.9976.3076.3076.301,500
Apr 14, 202573.9677.0273.9676.7576.751,100
Apr 11, 202576.2476.2473.0975.9975.991,500
Apr 10, 202572.6975.6072.0072.0072.001,600
Apr 9, 202568.3675.1768.3674.0574.055,300
Apr 8, 202571.2573.9170.5772.0972.093,800
Apr 7, 202572.2572.2567.5268.6468.643,400
Apr 4, 202580.0980.0972.1474.5474.541,200
Apr 3, 202579.5780.9079.5780.9080.901,400
Apr 2, 202579.3579.6579.3579.6579.651,100
Apr 1, 202578.3078.3078.3078.3078.30800
Mar 31, 202576.5977.5274.1574.1574.151,500
Mar 28, 202579.4079.4076.5976.6676.662,700
Mar 27, 202577.4880.8877.4880.8880.881,000
Mar 26, 202579.8780.7679.8780.7680.761,500
Mar 25, 202582.0982.2580.1582.2582.25900
Mar 24, 202581.5581.5581.5581.5581.55-
Mar 21, 202579.8381.5578.7681.5581.552,700
Mar 20, 202581.0381.2281.0381.2281.221,000
Mar 19, 202577.1780.1777.1780.1780.171,100
Mar 18, 202579.8179.8177.3077.3077.301,500
Mar 17, 202577.1278.6876.2778.6878.682,300
Mar 14, 202576.5576.8774.2374.3674.362,300
Mar 13, 202575.5075.5272.2975.4275.422,500
Mar 12, 202574.4475.4272.2273.8473.8410,900
Mar 11, 202576.5277.7375.9577.7377.732,400
Mar 10, 202581.0681.0678.8078.8078.80900
Mar 7, 202578.8478.8478.8478.8478.84-
Mar 6, 202580.5780.5778.8478.8478.842,700
Mar 5, 202577.8381.0977.8381.0981.091,900
Mar 4, 202578.4179.5777.7878.8978.891,600
Mar 3, 202577.1079.9777.0078.4478.443,000
Feb 28, 202574.2374.2374.1474.1474.141,600
Feb 27, 202573.3473.3470.7470.7470.741,800
Feb 26, 202573.3073.3572.1573.3573.35900
Feb 25, 202571.8171.8171.0571.0571.05900
Feb 24, 202571.9973.6771.9971.9971.994,200
Feb 21, 202571.4974.2471.4973.4873.481,400
Feb 20, 202572.2174.9172.1672.1672.161,400
Feb 19, 202574.6674.6672.2172.2172.216,400
Feb 18, 202576.8776.8772.9872.9872.985,800
Feb 14, 202574.7174.7174.2074.2074.201,100
Feb 13, 202573.4875.8073.4875.8075.801,800
Feb 12, 202573.2175.6873.2175.6875.681,000
Feb 11, 202574.0074.5571.6171.6171.611,800
Feb 10, 202573.0073.5271.0973.5273.524,700
Feb 7, 202572.1472.1472.1472.1472.141,500
Feb 6, 202572.2074.3172.2073.4373.432,900
Feb 5, 202573.5273.5973.5273.5973.59900
Feb 4, 202574.9174.9174.9174.9174.911,200
Feb 3, 202572.1273.0170.8370.9270.922,500
Jan 31, 202574.1775.0772.5575.0175.012,000
Jan 30, 202573.0073.5172.3172.3172.311,300
Jan 29, 202571.6673.0070.9470.9470.942,200
Jan 28, 202572.5072.5070.4870.4870.481,300
Jan 27, 202570.8271.6568.7671.6571.653,000
Jan 24, 202572.4672.9069.5769.5769.571,400
Jan 23, 202572.8773.5369.2069.4469.443,300
Jan 22, 202570.0372.8469.0272.8372.831,400
Jan 21, 202571.3972.5068.7772.4072.4013,500
Jan 17, 202568.4771.4368.4771.4371.431,800
Jan 16, 202567.5069.2767.5069.2769.272,600
Jan 15, 202568.9968.9967.5868.4468.442,300
Jan 14, 202569.0570.1868.9070.1870.181,700
Jan 13, 202568.5571.3067.8971.3071.303,200
Jan 10, 202572.2572.2569.1772.2472.242,700
Jan 8, 202567.8767.8767.8767.8767.87500
Jan 7, 202569.6371.8269.6371.8271.822,200
Jan 6, 202571.4572.0568.9968.9968.991,100
Jan 3, 202570.2071.2269.2071.2271.221,900
Jan 2, 202571.5272.2268.7068.7068.701,700
Dec 31, 202469.0272.4568.5272.1772.172,400
Dec 30, 202468.4572.0868.4572.0872.085,100
Dec 27, 202472.6372.7669.3069.3069.303,200
Dec 26, 202472.7173.2169.8973.2173.212,200
Dec 24, 202469.4372.6869.4372.6872.682,100
Dec 23, 202469.8072.2668.8068.8068.804,300
Dec 20, 202470.0071.3968.2069.3169.316,500
Dec 19, 202467.9171.2667.7267.7567.759,300
Dec 18, 202471.0572.9071.0572.0672.062,400
Dec 17, 202470.1072.7669.1669.1669.162,200
Dec 16, 202468.9872.4068.9869.5969.594,400
Dec 13, 202470.4572.5469.0472.5472.542,600
Dec 12, 202473.6273.6271.3972.5072.5098,800
Dec 11, 202473.4474.3573.2574.3574.35189,500
Dec 10, 202473.9574.4471.2071.2071.201,700
Dec 9, 202475.1475.1475.1475.1475.14800
Dec 6, 202474.6074.6071.6071.6071.601,900
Dec 5, 202474.7974.7972.1872.1872.181,900
Dec 4, 202473.9973.9971.5171.5171.511,000
Dec 3, 202472.2172.6872.2172.4572.452,500
Dec 2, 202471.6672.6069.2372.6072.602,100
Nov 29, 202471.1071.5568.0571.5571.551,100
Nov 27, 202468.9269.7568.9269.7569.751,300
Nov 26, 202468.4069.7068.4069.7069.705,000
Nov 25, 202470.8871.2268.0568.0568.051,400
Nov 22, 202468.2671.5868.0471.5871.581,900
Nov 21, 202467.7567.7567.7567.7567.756,900
Nov 20, 202468.6271.3867.9567.9567.953,200
Nov 19, 202468.1270.9567.7070.9570.951,500
Nov 18, 202471.6972.7071.6972.7072.701,000
Nov 15, 202472.8572.8572.8572.8572.85600
Nov 14, 202471.3872.4070.0070.0070.001,600
Nov 13, 202469.9569.9569.9569.9569.95-
Nov 12, 202470.9772.7069.9569.9569.95700
Nov 11, 202473.5374.1571.6774.1574.151,300
Nov 8, 202474.3574.6771.0572.0072.002,200
Nov 7, 202472.7575.0772.7575.0775.07600
Nov 6, 202475.6075.6075.6075.6075.60-
Nov 5, 202472.2175.6072.2175.6075.60800
Nov 4, 202474.7974.7974.7974.7974.79700
Nov 1, 202471.1071.1071.1071.1071.10-
Oct 31, 202473.1073.1071.1071.1071.101,900
Oct 30, 202472.7474.1271.3871.3871.381,300
Oct 29, 202473.9073.9073.9073.9073.90-
Oct 28, 202473.9073.9073.9073.9073.90-
Oct 25, 202471.4073.9071.4073.9073.90600
Oct 24, 202471.4971.4971.4971.4971.49600
Oct 23, 202474.2074.2073.9073.9073.903,500
Oct 22, 202472.9575.2072.9573.2173.211,500
Oct 21, 202471.4072.8971.3072.8972.891,000
Oct 18, 202474.3474.3474.3474.3474.34700
Oct 17, 202470.4570.4570.4570.4570.451,700
Oct 16, 202473.0074.4573.0074.4574.45800
Oct 15, 202470.6270.6270.6270.6270.62500
Oct 14, 202473.8873.8873.8873.8873.88400
Oct 11, 202473.9173.9173.8873.8873.88600
Oct 10, 202469.7669.7669.7669.7669.76-
Oct 9, 202469.7669.7669.7669.7669.76-
Oct 8, 202469.7669.7669.7669.7669.76500
Oct 7, 202472.5872.5869.5569.5569.551,300
Oct 4, 202471.4572.8570.5072.8572.85900
Oct 3, 202469.7469.7469.7469.7469.74700
Oct 2, 202472.4072.4072.4072.4072.402,800
Oct 1, 202473.2473.4971.4173.4973.492,500
Sep 30, 202473.6573.6573.6573.6573.65600
Sep 27, 202475.0075.0073.1873.1873.181,100
Sep 26, 202474.5074.5074.5074.5074.502,300
Sep 25, 202473.6273.6273.6273.6273.62500
Sep 24, 202473.6273.6273.6273.6273.62-
Sep 23, 202473.6273.6273.6273.6273.62700
Sep 20, 202471.6071.6071.6071.6071.601,300
Sep 19, 202474.4474.4474.4474.4474.44500
Sep 18, 202469.0369.0369.0369.0369.03-
Sep 17, 202469.0369.0369.0369.0369.03-
Sep 16, 202470.1070.8569.0369.0369.033,000
Sep 13, 202470.0070.3968.0370.3970.398,600
Sep 12, 202469.7570.5067.4270.5070.503,000
Sep 11, 202468.4568.4568.4568.4568.45400
Sep 10, 202468.4568.4568.4568.4568.45900
Sep 9, 202469.9070.5069.9070.5070.505,900
Sep 6, 202470.0370.7066.7066.7066.702,200
Sep 5, 202468.2468.7065.6665.6665.661,600
Sep 4, 202464.7267.7564.4464.4464.441,200
Sep 3, 202468.4868.7565.5868.7568.754,700
Aug 30, 202468.2768.2768.2768.2768.27800
Aug 29, 202468.0768.3065.6665.6665.661,600
Aug 28, 202467.8067.8067.8067.8067.80500
Aug 27, 202467.9567.9566.0966.0966.09700
Aug 26, 202467.4568.8166.6568.8168.811,800
Aug 23, 202465.5366.8465.5366.8466.841,300
Aug 22, 202467.4067.4066.9066.9066.90900
Aug 21, 202467.2067.2067.2067.2067.20600
Aug 20, 202465.2065.2065.2065.2065.20800
Aug 19, 202463.7765.2063.7765.2065.202,900
Aug 16, 202463.1564.0563.1564.0564.051,000
Aug 15, 202462.9065.0461.6761.6761.672,000
Aug 14, 202461.9362.8560.7560.7560.751,600
Aug 13, 202460.3560.7560.3560.6960.692,600
Aug 12, 202460.3463.8360.3363.8363.831,400
Aug 9, 202461.6561.6561.6561.6561.651,300
Aug 8, 202460.8063.0060.8063.0063.001,700
Aug 7, 202460.9063.2160.0860.0860.085,500
Aug 6, 202460.8062.0359.3362.0362.032,000
Aug 5, 202458.9063.0258.9059.5459.542,300
Aug 2, 202461.9564.1060.7160.7160.712,500
Aug 1, 202463.1564.4063.1564.4064.402,300
Jul 31, 202465.8566.6065.8566.6066.601,300
Jul 30, 202465.1565.1565.1565.1565.151,200
Jul 29, 202464.3065.2562.8563.0163.016,100
Jul 26, 202463.8166.9963.8164.1364.131,800
Jul 25, 202463.2763.5263.2763.5263.52900
Jul 24, 202463.9563.9563.6963.6963.691,200
Jul 23, 202465.1165.1165.1165.1165.111,500
Jul 22, 202467.9967.9964.3064.3064.305,300
Jul 19, 202465.7065.7065.7065.7065.70400
Jul 18, 202467.3568.3067.3568.3068.301,400
Jul 17, 202467.6069.8167.6069.8169.81900
Jul 16, 202466.1666.8666.1666.8666.86700
Jul 15, 202469.9669.9667.3467.3467.34900
Jul 12, 202467.7569.0067.7568.5068.501,600
Jul 11, 202468.6568.6566.3466.3466.34900
Jul 10, 202466.6566.6565.3165.3365.331,100
Jul 9, 202467.5567.5564.8464.8464.84700
Jul 8, 202469.7069.7066.4966.4966.491,100
Jul 5, 202466.7066.7066.7066.7066.70500
Jul 3, 202469.4369.7569.4369.7569.75700
Jul 2, 2024 0.859 Dividend
Jul 2, 202465.9368.8065.9368.8068.801,100
Jul 1, 202467.9069.0267.9069.0268.162,100
Jun 28, 202468.1568.1565.5066.8366.001,000
Jun 27, 202467.6568.7465.5168.7467.881,200
Jun 26, 202466.6966.6966.6966.6965.86300
Jun 25, 202469.0770.2066.0966.6965.861,200
Jun 24, 202466.9966.9966.9966.9966.16500
Jun 21, 202466.9966.9966.9966.9966.16500
Jun 20, 202468.4268.4268.4268.4267.57700
Jun 18, 202466.9368.4266.9368.4267.57700
Jun 17, 202467.9567.9565.6165.6164.791,000
Jun 14, 202470.6370.6370.6370.6369.751,700
Jun 13, 202472.1172.1172.1172.1171.21400
Jun 12, 202472.2074.0072.2073.9072.982,000
Jun 11, 202469.1369.1369.1369.1368.27500
Jun 10, 202473.2773.4071.4771.4770.582,900
Jun 7, 202472.0073.0072.0073.0072.091,100
Jun 6, 202473.8073.8071.7171.7170.821,000
Jun 5, 202472.6474.3072.6473.3472.431,200
Jun 4, 202473.4573.4573.4573.4572.541,000
Jun 3, 202471.5072.5071.5072.5071.603,300
May 31, 202472.7072.7069.9569.9569.083,000
May 30, 202471.7072.0070.7070.7069.821,300
May 29, 202470.3770.3770.3770.3769.492,700
May 28, 202471.6071.6067.6070.4569.573,200
May 24, 202470.1571.3869.1071.3870.491,800
May 23, 202471.8071.8071.8071.8070.911,100
May 22, 202470.9072.0870.9072.0871.18700
May 21, 202473.4573.4570.0570.0569.18600
May 20, 202472.4072.5772.3072.5771.672,100
May 17, 202472.2572.2570.5772.2071.302,100
May 16, 202471.9571.9570.6371.9571.052,700
May 15, 202470.6470.6469.2569.2568.392,100
May 14, 202468.3270.1668.3269.3368.471,800
May 13, 202468.3568.4068.3568.3567.501,700
May 10, 202466.6067.6066.6067.6066.761,600
May 9, 202465.5766.9965.5766.9966.16900
May 8, 202465.2066.3565.1566.3565.522,800
May 7, 202463.4765.1763.4765.1764.36800
May 6, 202463.5065.1463.1065.1464.332,600
May 3, 202463.6064.9563.6064.9564.141,400
May 2, 202464.0866.2764.0866.2765.451,500
May 1, 202461.8062.5561.8062.5561.771,800
Apr 30, 202463.5063.5063.2063.2062.411,200
Apr 29, 202463.0564.2063.0563.0562.272,300
Apr 26, 202462.4865.3962.4862.7361.951,700
Apr 25, 202462.3964.9562.3964.9564.141,400
Apr 24, 202461.9863.0061.6862.1861.412,900