OTC Markets OTCPK
USD
Amadeus IT Group, S.A. (AMADY)
66.23
+2.98
(+4.71%)
At close: November 2 at 3:34:25 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.61
66.64
65.61
66.10
66.10
52,900
Oct 30, 2026
63.18
63.36
62.83
63.30
63.30
44,300
Oct 29, 2026
63.69
63.94
63.39
63.90
63.90
48,300
Oct 28, 2026
63.22
63.60
62.68
62.98
62.98
38,100
Oct 27, 2026
63.51
63.90
62.91
63.86
63.86
47,800
Oct 26, 2026
63.79
64.32
63.21
63.35
63.35
88,000
Oct 23, 2026
63.16
63.48
62.49
63.14
63.14
47,600
Oct 22, 2026
62.76
63.88
62.75
63.66
63.66
42,200
Oct 21, 2026
62.69
63.07
62.55
62.81
62.81
47,900
Oct 20, 2026
61.79
63.64
61.79
63.64
63.64
60,500
Oct 19, 2026
60.33
60.88
60.33
60.67
60.67
83,200
Oct 16, 2026
61.42
61.56
60.40
60.59
60.59
73,100
Oct 15, 2026
60.24
60.63
60.01
60.22
60.22
102,700
Oct 14, 2026
58.46
58.54
58.03
58.43
58.43
63,500
Oct 13, 2026
58.79
58.99
58.46
58.89
58.89
82,000
Oct 12, 2026
58.68
58.98
58.59
58.82
58.82
131,100
Oct 9, 2026
58.69
58.83
58.49
58.83
58.83
73,800
Oct 8, 2026
58.06
58.06
57.22
57.92
57.92
75,100
Oct 7, 2026
58.33
58.33
57.80
57.95
57.95
57,400
Oct 6, 2026
59.03
59.27
58.18
58.90
58.90
65,700
Oct 5, 2026
59.26
59.75
59.25
59.68
59.68
55,900
Oct 2, 2026
59.31
59.70
59.16
59.57
59.57
49,600
Oct 1, 2026
59.67
59.67
58.40
58.63
58.63
85,300
Sep 30, 2026
58.93
59.08
58.41
58.48
58.48
96,300
Sep 29, 2026
59.66
59.66
59.18
59.59
59.59
64,100
Sep 28, 2026
59.36
59.95
59.16
59.52
59.52
81,200
Sep 25, 2026
60.60
61.21
60.30
61.07
61.07
62,000
Sep 24, 2026
61.07
61.69
60.92
61.50
61.50
83,300
Sep 23, 2026
61.56
61.71
61.25
61.55
61.55
56,200
Sep 22, 2026
64.78
64.79
62.65
63.13
63.13
50,900
Sep 21, 2026
63.35
63.52
63.10
63.50
63.50
41,000
Sep 18, 2026
63.69
63.69
62.78
63.07
63.07
52,700
Sep 17, 2026
63.90
64.11
63.46
63.86
63.86
49,900
Sep 16, 2026
63.95
64.11
63.14
63.38
63.38
37,200
Sep 15, 2026
62.63
62.63
62.25
62.27
62.27
81,200
Sep 14, 2026
63.32
63.87
63.02
63.66
63.66
58,400
Sep 11, 2026
63.53
63.58
62.73
62.74
62.74
57,200
Sep 10, 2026
63.45
64.07
63.38
63.71
63.71
113,900
Sep 9, 2026
63.25
63.25
62.46
63.03
63.03
136,800
Sep 8, 2026
65.50
65.80
65.00
65.56
65.56
65,600
Sep 4, 2026
67.08
67.08
66.57
66.83
66.83
42,600
Sep 3, 2026
66.51
66.99
66.28
66.75
66.75
114,700
Sep 2, 2026
66.50
66.76
65.47
65.60
65.60
41,700
Sep 1, 2026
65.21
65.43
64.69
64.71
64.71
38,200
Aug 31, 2026
67.11
67.74
66.71
67.52
67.52
34,300
Aug 28, 2026
67.62
67.98
67.14
67.30
67.30
49,000
Aug 27, 2026
67.35
67.87
67.35
67.80
67.80
32,300
Aug 26, 2026
67.36
67.46
66.55
66.93
66.93
25,000
Aug 25, 2026
67.10
67.36
67.00
67.08
67.08
32,200
Aug 24, 2026
66.76
68.02
66.76
67.73
67.73
84,700
Aug 21, 2026
66.26
67.03
66.08
66.95
66.95
35,500
Aug 20, 2026
66.03
66.09
65.61
65.87
65.87
55,100
Aug 19, 2026
65.49
66.32
65.49
66.26
66.26
37,000
Aug 18, 2026
65.41
65.71
65.29
65.29
65.29
34,400
Aug 17, 2026
65.94
65.94
65.16
65.24
65.24
67,000
Aug 14, 2026
67.47
67.47
66.37
66.37
66.37
36,400
Aug 13, 2026
66.08
66.14
65.19
65.97
65.97
46,400
Aug 12, 2026
66.49
66.79
65.90
65.99
65.99
27,400
Aug 11, 2026
67.08
67.51
66.69
66.94
66.94
30,500
Aug 10, 2026
66.39
66.63
65.71
65.79
65.79
108,500
Aug 7, 2026
65.95
66.45
65.90
66.36
66.36
21,500
Aug 6, 2026
65.20
65.34
64.88
64.88
64.88
49,600
Aug 5, 2026
66.18
66.63
65.88
66.42
66.42
27,800
Aug 4, 2026
64.35
65.38
64.35
65.38
65.38
57,100
Aug 3, 2026
64.19
64.44
63.33
63.57
63.57
56,700
Jul 31, 2026
61.95
61.95
61.40
61.88
61.88
69,200
Jul 30, 2026
61.04
64.25
60.45
63.09
63.09
258,700
Jul 29, 2026
60.79
61.94
60.60
61.49
61.49
60,100
Jul 28, 2026
59.20
60.55
59.20
60.27
60.27
70,900
Jul 27, 2026
57.94
58.71
57.92
58.45
58.45
111,100
Jul 24, 2026
55.72
56.59
55.53
56.09
56.09
116,000
Jul 23, 2026
55.11
55.29
54.60
54.74
54.74
124,100
Jul 22, 2026
56.33
56.33
55.47
55.50
55.50
44,600
Jul 21, 2026
55.78
56.14
55.69
55.73
55.73
73,500
Jul 20, 2026
56.63
57.03
56.07
56.79
56.79
159,100
Jul 17, 2026
56.82
57.77
56.62
57.13
57.13
66,200
Jul 16, 2026
57.43
58.29
57.05
58.09
58.09
90,600
Jul 15, 2026
56.52
57.45
56.52
57.15
57.15
95,200
Jul 14, 2026
56.47
57.22
56.45
56.65
56.65
75,600
Jul 13, 2026
57.16
57.34
56.41
56.41
56.41
94,200
Jul 10, 2026
58.80
58.85
57.85
57.89
57.89
67,900
Jul 9, 2026
56.76
57.40
56.65
57.21
57.21
150,700
Jul 8, 2026
57.14
57.18
55.80
56.37
56.37
70,000
Jul 7, 2026
59.56
60.03
59.09
59.10
59.10
65,600
Jul 6, 2026
58.91
59.22
58.62
59.09
59.09
94,000
Jul 2, 2026
1.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
58.37
59.11
58.37
58.57
58.57
206,000
Jul 1, 2026
58.50
59.43
58.22
58.65
57.48
151,500
Jun 30, 2026
58.08
58.63
57.32
57.70
56.55
603,300
Jun 29, 2026
58.35
59.44
58.23
58.83
57.66
367,300
Jun 26, 2026
58.45
59.61
58.40
58.95
57.78
81,600
Jun 25, 2026
59.41
59.94
59.01
59.02
57.84
48,100
Jun 24, 2026
58.09
59.28
58.09
58.98
57.80
52,600
Jun 23, 2026
59.84
60.22
59.14
59.18
58.00
115,400
Jun 22, 2026
58.65
59.25
58.40
58.40
57.24
80,800
Jun 18, 2026
58.89
59.61
58.67
59.25
58.07
64,000
Jun 17, 2026
60.33
60.60
59.25
59.27
58.09
154,900
Jun 16, 2026
60.68
60.90
60.31
60.41
59.21
69,200
Jun 15, 2026
61.06
61.27
60.38
60.73
59.52
86,800
Jun 12, 2026
58.75
59.14
58.23
58.93
57.76
64,300
Jun 11, 2026
57.94
58.65
57.01
58.65
57.48
102,700
Jun 10, 2026
59.19
60.37
59.19
59.66
58.47
87,200
Jun 9, 2026
61.11
61.90
59.85
60.20
59.00
387,300
Jun 8, 2026
60.78
61.14
60.47
60.49
59.28
77,100
Jun 5, 2026
63.54
63.54
61.46
61.70
60.47
68,100
Jun 4, 2026
63.32
63.44
62.38
62.71
61.46
64,400
Jun 3, 2026
61.84
61.93
60.94
61.10
59.88
44,400
Jun 2, 2026
64.29
64.43
63.06
63.34
62.08
87,800
Jun 1, 2026
64.63
65.13
64.11
64.90
63.61
68,800
May 29, 2026
63.08
64.59
63.08
63.79
62.52
68,700
May 28, 2026
61.13
62.41
61.11
61.94
60.71
78,400
May 27, 2026
62.22
62.59
61.86
62.00
60.76
48,300
May 26, 2026
61.30
61.33
60.76
60.95
59.74
77,000
May 22, 2026
60.33
60.98
59.59
59.59
58.40
54,800
May 21, 2026
59.99
60.93
59.96
60.83
59.62
56,200
May 20, 2026
59.30
61.77
59.26
61.45
60.23
75,700
May 19, 2026
61.26
61.69
60.33
60.34
59.14
81,500
May 18, 2026
59.65
61.17
59.65
60.92
59.71
145,200
May 15, 2026
59.53
59.84
59.11
59.11
57.93
73,100
May 14, 2026
59.64
60.07
59.29
59.62
58.43
165,000
May 13, 2026
60.74
60.74
59.35
59.77
58.58
69,000
May 12, 2026
61.31
61.71
60.86
61.70
60.47
91,200
May 11, 2026
60.68
60.84
60.22
60.55
59.34
121,100
May 8, 2026
61.96
61.96
60.87
61.09
59.87
186,800
May 7, 2026
59.70
60.98
59.57
60.66
59.45
410,100
May 6, 2026
59.54
59.55
58.84
59.45
58.27
693,500
May 5, 2026
56.60
56.87
55.80
56.60
55.47
710,000
May 4, 2026
56.16
56.45
55.50
55.72
54.61
238,100
May 1, 2026
57.45
58.16
57.27
57.90
56.75
74,300
Apr 30, 2026
57.19
57.55
56.91
57.42
56.28
759,200
Apr 29, 2026
57.36
57.36
56.08
56.17
55.05
107,300
Apr 28, 2026
57.35
57.74
57.35
57.44
56.30
100,100
Apr 27, 2026
58.44
58.66
58.28
58.39
57.23
124,200
Apr 24, 2026
58.63
58.98
58.33
58.84
57.67
51,900
Apr 23, 2026
58.48
58.48
57.46
57.70
56.55
65,100
Apr 22, 2026
59.47
60.08
59.32
59.38
58.20
48,800
Apr 21, 2026
62.20
62.84
61.17
61.23
60.01
66,000
Apr 20, 2026
62.41
62.81
61.99
62.29
61.05
78,500
Apr 17, 2026
63.85
64.56
63.50
63.62
62.35
71,400
Apr 16, 2026
62.48
62.50
61.38
61.55
60.32
81,000
Apr 15, 2026
59.68
60.93
59.68
60.83
59.62
118,700
Apr 14, 2026
58.56
58.90
58.40
58.65
57.48
143,300
Apr 13, 2026
56.27
58.24
56.21
58.24
57.08
630,400
Apr 10, 2026
58.32
58.32
57.57
57.57
56.42
97,500
Apr 9, 2026
57.43
58.10
56.61
57.88
56.73
113,000
Apr 8, 2026
60.00
60.12
58.60
59.07
57.89
445,800
Apr 7, 2026
56.79
56.88
55.43
56.49
55.36
352,900
Apr 6, 2026
57.03
58.28
57.03
57.29
56.15
180,500
Apr 2, 2026
55.92
57.44
55.52
57.01
55.87
353,200
Apr 1, 2026
57.12
57.44
56.16
57.09
55.95
585,600
Mar 31, 2026
56.56
57.12
55.91
56.79
55.66
323,000
Mar 30, 2026
55.75
56.52
55.42
55.90
54.79
359,900
Mar 27, 2026
56.46
56.46
55.57
55.66
54.55
232,100
Mar 26, 2026
57.48
58.32
57.33
57.33
56.19
179,000
Mar 25, 2026
58.48
58.88
57.72
58.65
57.48
835,200
Mar 24, 2026
57.81
58.02
57.22
57.48
56.33
928,500
Mar 23, 2026
58.38
58.87
57.18
57.94
56.79
268,400
Mar 20, 2026
56.52
57.64
56.10
56.90
55.77
501,600
Mar 19, 2026
56.41
57.42
56.28
57.12
55.98
435,300
Mar 18, 2026
58.37
58.71
57.13
57.14
56.00
73,800
Mar 17, 2026
59.45
59.96
58.85
59.14
57.96
111,700
Mar 16, 2026
59.04
59.55
58.81
59.47
58.28
327,200
Mar 13, 2026
59.78
60.01
59.20
59.70
58.51
177,200
Mar 12, 2026
61.90
62.43
60.69
60.90
59.69
662,800
Mar 11, 2026
62.58
63.01
61.93
62.60
61.35
80,800
Mar 10, 2026
63.55
63.67
61.73
62.49
61.24
207,500
Mar 9, 2026
61.97
64.04
61.41
63.38
62.12
143,600
Mar 6, 2026
62.21
63.69
61.99
63.53
62.26
119,500
Mar 5, 2026
61.24
63.03
61.24
62.23
60.99
170,800
Mar 4, 2026
60.33
61.61
60.00
61.37
60.15
124,200
Mar 3, 2026
57.79
58.86
57.08
58.41
57.25
203,000
Mar 2, 2026
58.84
60.24
58.84
59.88
58.69
196,000
Feb 27, 2026
62.58
63.11
61.90
62.04
60.80
100,400
Feb 26, 2026
60.81
61.16
59.68
60.48
59.27
186,800
Feb 25, 2026
57.14
58.28
56.76
58.06
56.90
100,200
Feb 24, 2026
55.82
56.69
55.74
55.98
54.86
792,600
Feb 23, 2026
56.86
56.94
55.45
55.50
54.39
1,345,800
Feb 20, 2026
57.15
57.96
57.15
57.55
56.40
250,100
Feb 19, 2026
56.50
56.55
55.60
56.22
55.10
91,900
Feb 18, 2026
55.47
56.86
55.47
56.26
55.14
161,700
Feb 17, 2026
55.37
55.57
54.75
55.13
54.03
310,200
Feb 13, 2026
58.64
58.64
57.73
57.78
56.63
167,500
Feb 12, 2026
58.00
58.35
57.46
57.74
56.59
353,800
Feb 11, 2026
60.59
60.64
59.18
59.66
58.47
141,400
Feb 10, 2026
62.22
63.33
62.15
62.99
61.73
116,100
Feb 9, 2026
61.75
62.18
61.47
61.98
60.74
170,300
Feb 6, 2026
61.66
62.17
61.22
61.67
60.44
117,500
Feb 5, 2026
62.89
63.02
62.24
62.25
61.01
159,000
Feb 4, 2026
62.57
63.40
62.18
62.90
61.65
165,800
Feb 3, 2026
64.05
64.40
63.32
63.73
62.46
71,800
Feb 2, 2026
67.81
68.04
67.31
67.81
66.46
132,400
Jan 30, 2026
67.21
67.47
66.70
66.94
65.61
99,000
Jan 29, 2026
67.20
67.38
66.45
67.09
65.75
116,500
Jan 28, 2026
67.04
67.51
66.96
67.46
66.12
91,300
Jan 27, 2026
68.45
68.47
67.56
68.00
66.64
95,500
Jan 26, 2026
68.68
69.08
68.65
68.70
67.33
127,000
Jan 23, 2026
68.46
69.63
68.25
69.45
68.07
74,400
Jan 22, 2026
67.40
67.89
67.38
67.54
66.19
153,800
Jan 21, 2026
67.95
68.37
67.15
68.36
67.00
82,300
Jan 20, 2026
68.70
68.86
68.07
68.23
66.87
201,900
Jan 16, 2026
70.72
70.85
70.02
70.42
69.02
326,100
Jan 15, 2026
71.14
71.86
71.14
71.43
70.01
176,900
Jan 14, 2026
72.75
73.53
71.73
72.24
70.80
61,700
Jan 13, 2026
74.50
74.62
73.37
73.79
72.32
75,600
Jan 12, 2026
75.79
76.56
74.75
75.25
73.75
121,300
Jan 9, 2026
76.14
76.14
74.86
75.05
73.55
105,300
Jan 8, 2026
74.64
76.81
74.64
75.96
74.45
93,800
Jan 7, 2026
74.79
74.95
73.86
74.21
72.73
58,200
Jan 6, 2026
73.23
73.52
72.86
73.14
71.68
179,800
Jan 5, 2026
73.01
74.09
72.93
74.03
72.55
134,400
Jan 2, 2026
73.75
73.75
73.07
73.47
72.01
81,500
Dec 31, 2025
72.13
73.68
72.13
73.47
72.01
46,800
Dec 30, 2025
73.71
73.89
73.40
73.54
72.07
274,400
Dec 29, 2025
73.19
74.20
73.19
73.73
72.26
230,700
Dec 26, 2025
75.55
75.55
73.22
73.57
72.10
99,500
Dec 24, 2025
73.98
74.78
73.24
73.76
72.29
107,000
Dec 23, 2025
73.80
73.80
73.14
73.53
72.06
123,700
Dec 22, 2025
74.08
74.52
73.86
74.07
72.59
63,800
Dec 19, 2025
73.66
73.90
73.52
73.70
72.23
55,000
Dec 18, 2025
74.34
74.72
73.97
74.31
72.83
91,700
Dec 17, 2025
72.13
72.83
72.08
72.46
71.02
62,100
Dec 16, 2025
73.31
73.37
72.08
72.78
71.33
51,700
Dec 15, 2025
73.69
73.75
72.77
72.95
71.50
90,700
Dec 12, 2025
73.73
73.77
73.19
73.46
72.00
70,400
Dec 11, 2025
72.58
73.09
72.58
72.76
71.31
109,800
Dec 10, 2025
71.33
72.40
71.33
72.33
70.89
60,800
Dec 9, 2025
70.66
70.69
70.29
70.29
68.89
73,100
Dec 8, 2025
71.22
71.30
70.51
70.73
69.32
107,100
Dec 5, 2025
71.47
71.72
71.12
71.21
69.79
120,700
Dec 4, 2025
72.40
72.44
71.62
71.72
70.29
160,900
Dec 3, 2025
72.74
73.05
72.24
72.57
71.12
69,600
Dec 2, 2025
71.26
71.60
70.89
71.48
70.06
64,900
Dec 1, 2025
72.67
73.05
72.58
72.69
71.24
95,900
Nov 28, 2025
72.83
73.56
72.83
73.42
71.96
51,300
Nov 26, 2025
72.79
73.74
72.71
73.50
72.04
43,500
Nov 25, 2025
71.86
73.58
71.86
73.38
71.92
99,200
Nov 24, 2025
72.73
72.92
72.27
72.45
71.01
93,300
Nov 21, 2025
70.84
71.64
70.46
71.33
69.91
84,200
Nov 20, 2025
70.57
70.57
68.33
68.33
66.97
102,800
Nov 19, 2025
72.23
72.30
71.42
71.84
70.41
106,400
Nov 18, 2025
71.93
72.42
71.74
72.14
70.70
91,600
Nov 17, 2025
76.62
76.70
75.66
75.73
74.22
45,200
Nov 14, 2025
77.31
77.94
77.31
77.88
76.33
89,200
Nov 13, 2025
79.06
79.08
78.59
78.59
77.02
38,300
Nov 12, 2025
78.24
78.93
78.24
78.62
77.05
36,700
Nov 11, 2025
76.92
77.81
76.92
77.78
76.23
37,000
Nov 10, 2025
77.33
77.33
76.68
77.30
75.76
50,600
Nov 7, 2025
77.51
78.20
77.06
78.20
76.64
64,600
Nov 6, 2025
76.79
76.79
75.75
76.25
74.73
49,000
Nov 5, 2025
76.97
77.53
76.82
77.30
75.76
49,300
Nov 4, 2025
75.50
76.00
75.33
75.54
74.03
37,800
Nov 3, 2025
76.68
76.68
76.18
76.34
74.82
35,900
