Other OTC - Delayed Quote USD

Amadeus IT Group, S.A. (AMADF)

61.50 0.00 (0.00%)
At close: 2:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 60.60 61.50 60.15 61.50 61.50 1,360
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 9, 2024 61.60 62.80 61.60 61.78 61.78 1,700
Apr 8, 2024 61.60 62.55 61.60 61.60 61.60 1,600
Apr 5, 2024 61.43 62.22 60.30 62.22 62.22 3,200
Apr 4, 2024 62.65 62.65 61.80 62.60 62.60 1,300
Apr 3, 2024 62.35 62.45 61.45 62.05 62.05 1,800
Apr 2, 2024 62.38 63.50 62.38 63.50 63.50 900
Apr 1, 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 8, 2024 62.90 63.88 62.16 62.16 62.16 2,000
Mar 7, 2024 64.50 64.50 61.80 61.80 61.80 700
Mar 6, 2024 62.21 64.50 62.00 64.50 64.50 1,600
Mar 5, 2024 61.75 64.02 60.51 60.51 60.51 1,100
Mar 4, 2024 61.25 63.46 60.10 60.10 60.10 1,600
Mar 1, 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 9, 2024 69.84 69.84 67.59 67.59 67.59 900
Feb 8, 2024 69.85 69.85 69.85 69.85 69.85 900
Feb 7, 2024 68.90 69.80 68.90 69.80 69.80 1,200
Feb 6, 2024 69.48 70.30 69.11 69.11 69.11 1,700
Feb 5, 2024 69.94 69.94 69.94 69.94 69.94 1,000
Feb 2, 2024 71.21 71.29 71.21 71.29 71.29 700
Feb 1, 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 0.48 Dividend
Jan 16, 2024 68.34 71.35 67.58 71.20 71.20 2,300
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 9, 2024 71.55 71.55 71.55 71.55 71.05 700
Jan 8, 2024 70.95 70.95 68.36 70.18 69.69 2,900
Jan 5, 2024 69.40 70.15 69.15 69.15 68.67 1,300
Jan 4, 2024 70.77 70.77 70.77 70.77 70.28 400
Jan 3, 2024 70.33 70.77 69.80 70.77 70.28 4,000
Jan 2, 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
Dec 8, 2023 70.90 70.90 69.60 69.60 69.12 2,400
Dec 7, 2023 69.80 69.80 69.75 69.75 69.27 1,700
Dec 6, 2023 69.35 69.35 69.05 69.22 68.74 1,900
Dec 5, 2023 68.93 70.47 67.49 69.24 68.76 1,700
Dec 4, 2023 70.25 70.40 68.74 68.74 68.26 4,400
Dec 1, 2023 70.20 70.90 70.20 70.90 70.41 2,100
Nov 30, 2023 69.65 69.80 67.91 67.91 67.44 1,900
Nov 29, 2023 70.22 70.22 70.22 70.22 69.73 700
Nov 28, 2023 68.99 68.99 68.99 68.99 68.51 700
Nov 27, 2023 69.35 70.14 69.20 70.14 69.65 4,700
Nov 24, 2023 69.25 69.25 69.20 69.25 68.77 1,500
Nov 22, 2023 69.90 69.90 69.90 69.90 69.41 400
Nov 21, 2023 67.75 69.90 67.75 69.90 69.41 1,100
Nov 20, 2023 69.60 70.08 69.10 70.08 69.59 6,200
Nov 17, 2023 69.49 69.60 66.20 66.24 65.78 2,600
Nov 16, 2023 67.00 67.20 65.10 65.10 64.65 2,000
Nov 15, 2023 66.00 68.50 66.00 66.50 66.04 1,900
Nov 14, 2023 66.10 67.22 65.43 65.43 64.98 1,700
Nov 13, 2023 64.40 64.80 63.27 63.27 62.83 3,300
Nov 10, 2023 62.29 65.85 62.29 62.40 61.97 2,100
Nov 9, 2023 65.25 65.25 63.71 63.71 63.27 900
Nov 8, 2023 62.25 64.30 61.90 61.90 61.47 3,300
Nov 7, 2023 63.40 63.60 62.43 63.59 63.15 3,100
Nov 6, 2023 60.80 62.00 60.10 60.30 59.88 5,600
Nov 3, 2023 59.45 61.65 59.45 61.65 61.22 2,300
Nov 2, 2023 58.35 61.28 58.35 59.70 59.29 3,500
Nov 1, 2023 55.97 57.63 55.83 57.63 57.23 2,200
Oct 31, 2023 55.55 56.05 55.55 55.55 55.16 1,800
Oct 30, 2023 55.97 57.26 55.75 55.75 55.36 5,100
Oct 27, 2023 54.50 57.50 54.50 57.50 57.10 3,000
Oct 26, 2023 55.85 57.58 54.45 54.45 54.07 2,900
Oct 25, 2023 56.58 58.75 56.50 56.50 56.11 2,700
Oct 24, 2023 57.02 57.02 57.02 57.02 56.62 1,700
Oct 23, 2023 58.16 58.30 54.70 55.29 54.91 2,100
Oct 20, 2023 56.59 58.95 55.60 55.60 55.21 2,500
Oct 19, 2023 59.55 59.55 56.10 56.10 55.71 3,200
Oct 18, 2023 57.46 59.74 57.46 59.74 59.33 2,100
Oct 17, 2023 60.55 60.55 58.45 58.70 58.29 3,100
Oct 16, 2023 57.81 61.20 57.75 57.75 57.35 6,000
Oct 13, 2023 58.75 59.45 56.75 56.75 56.36 1,700
Oct 12, 2023 60.10 60.95 59.80 59.80 59.38 1,800
Oct 11, 2023 60.65 62.76 59.78 59.78 59.36 1,800
Oct 10, 2023 59.40 61.32 59.37 59.37 58.96 1,400
Oct 9, 2023 58.90 60.83 58.90 60.83 60.41 2,900
Oct 6, 2023 59.60 61.70 59.60 59.60 59.19 2,300
Oct 5, 2023 60.00 62.15 58.70 58.70 58.29 2,700
Oct 4, 2023 60.05 60.72 59.30 59.30 58.89 1,500
Oct 3, 2023 59.45 60.16 58.16 58.62 58.21 2,000
Oct 2, 2023 59.95 61.07 59.35 59.35 58.94 1,700
Sep 29, 2023 61.60 61.60 60.65 61.35 60.92 1,400
Sep 28, 2023 60.70 62.02 59.95 60.30 59.88 8,800
Sep 27, 2023 60.95 62.10 60.27 60.30 59.88 5,700
Sep 26, 2023 63.75 64.11 62.90 64.11 63.66 2,900
Sep 25, 2023 64.30 64.88 64.30 64.88 64.43 1,400
Sep 22, 2023 66.85 67.00 66.85 66.85 66.39 1,900
Sep 21, 2023 66.47 67.66 66.04 67.61 67.14 269,400
Sep 20, 2023 67.40 67.40 67.17 67.17 66.70 1,700
Sep 19, 2023 66.07 66.07 66.07 66.07 65.61 500
Sep 18, 2023 66.25 66.71 65.45 66.07 65.61 2,500
Sep 15, 2023 66.28 66.28 66.28 66.28 65.82 500
Sep 14, 2023 66.28 66.28 66.28 66.28 65.82 1,800
Sep 13, 2023 66.25 67.73 66.25 67.73 67.26 900
Sep 12, 2023 67.35 67.35 67.35 67.35 66.88 -
Sep 11, 2023 67.35 67.35 67.35 67.35 66.88 500
Sep 8, 2023 66.95 67.35 66.95 67.35 66.88 1,300
Sep 7, 2023 67.20 67.20 66.10 66.10 65.64 1,000
Sep 6, 2023 64.65 66.94 64.65 66.94 66.48 2,900
Sep 5, 2023 69.15 69.15 66.00 66.00 65.54 500
Sep 1, 2023 70.03 70.03 70.03 70.03 69.54 600
Aug 31, 2023 69.15 70.11 68.11 68.11 67.64 1,000
Aug 30, 2023 69.90 69.90 69.90 69.90 69.41 500
Aug 29, 2023 67.20 69.55 67.20 69.55 69.07 700
Aug 28, 2023 65.87 67.94 65.87 67.94 67.47 800
Aug 25, 2023 66.40 67.20 66.40 67.20 66.73 900
Aug 24, 2023 67.00 67.00 66.92 66.92 66.46 2,600
Aug 23, 2023 67.50 67.50 67.50 67.50 67.03 2,200
Aug 22, 2023 68.43 68.43 65.20 65.20 64.75 900
Aug 21, 2023 68.89 68.89 68.89 68.89 68.41 700
Aug 18, 2023 66.15 68.35 66.15 68.35 67.88 800
Aug 17, 2023 67.95 67.95 67.87 67.87 67.40 1,800
Aug 16, 2023 71.70 71.70 71.70 71.70 71.20 300
Aug 15, 2023 71.70 71.70 71.70 71.70 71.20 500
Aug 14, 2023 68.60 71.00 68.60 71.00 70.51 800
Aug 11, 2023 71.40 71.40 71.40 71.40 70.90 400
Aug 10, 2023 72.25 72.25 72.25 72.25 71.75 600
Aug 9, 2023 69.95 69.95 69.95 69.95 69.46 400
Aug 8, 2023 69.95 69.95 69.95 69.95 69.46 -
Aug 7, 2023 69.95 69.95 69.95 69.95 69.46 400
Aug 4, 2023 69.10 69.50 68.05 69.35 68.87 1,700
Aug 3, 2023 69.85 69.85 69.85 69.85 69.36 500
Aug 2, 2023 72.08 72.08 72.08 72.08 71.58 200
Aug 1, 2023 72.08 72.08 72.08 72.08 71.58 700
Jul 31, 2023 72.38 72.38 71.50 71.50 71.00 900
Jul 28, 2023 70.64 70.65 70.64 70.65 70.16 800
Jul 27, 2023 77.70 77.70 77.70 77.70 77.16 900
Jul 26, 2023 75.20 75.20 75.20 75.20 74.68 800
Jul 25, 2023 72.98 72.98 72.81 72.81 72.30 800
Jul 24, 2023 73.13 73.13 73.13 73.13 72.62 500
Jul 21, 2023 73.05 76.75 73.05 73.13 72.62 1,200
Jul 20, 2023 74.95 74.96 74.95 74.96 74.44 700
Jul 19, 2023 74.65 74.65 74.45 74.45 73.93 600
Jul 18, 2023 76.06 76.06 76.06 76.06 75.53 500
Jul 17, 2023 74.85 75.96 74.85 75.96 75.43 600
Jul 14, 2023 74.45 74.45 74.45 74.45 73.93 800
Jul 13, 2023 74.35 74.35 74.35 74.35 73.83 800
Jul 12, 2023 70.89 70.89 70.89 70.89 70.40 300
Jul 11, 2023 0.81 Dividend
Jul 11, 2023 70.85 71.05 70.84 70.89 70.40 1,600
Jul 10, 2023 72.31 72.85 72.31 72.85 71.54 1,100
Jul 7, 2023 69.83 71.11 69.82 71.11 69.83 1,200
Jul 6, 2023 72.56 72.56 71.48 71.65 70.36 700
Jul 5, 2023 73.30 73.40 73.30 73.40 72.08 500
Jul 3, 2023 74.70 74.70 72.50 72.50 71.19 1,200
Jun 30, 2023 73.87 76.25 73.87 76.25 74.87 700
Jun 29, 2023 76.40 77.30 76.40 77.30 75.91 1,600
Jun 28, 2023 76.60 76.60 73.43 75.68 74.31 2,000
Jun 27, 2023 76.81 76.81 73.05 73.05 71.73 1,500
Jun 26, 2023 75.15 75.15 74.15 74.15 72.81 1,100
Jun 23, 2023 74.85 74.95 74.85 74.95 73.60 1,000
Jun 22, 2023 76.10 76.10 76.10 76.10 74.73 300
Jun 21, 2023 76.10 76.10 76.10 76.10 74.73 3,200
Jun 20, 2023 77.04 77.04 74.03 74.03 72.69 3,500
Jun 16, 2023 77.28 77.28 75.82 76.86 75.47 1,500
Jun 15, 2023 76.25 76.30 76.25 76.30 74.92 1,300
Jun 14, 2023 75.85 75.85 74.02 74.50 73.16 1,000
Jun 13, 2023 73.90 75.07 73.90 74.72 73.37 2,100
Jun 12, 2023 73.14 73.86 73.14 73.86 72.53 9,000
Jun 9, 2023 73.72 73.72 73.36 73.36 72.04 5,600
Jun 8, 2023 72.19 72.19 71.69 71.69 70.40 1,000
Jun 7, 2023 72.25 73.72 72.25 73.72 72.39 1,200
Jun 6, 2023 74.05 74.05 72.88 72.88 71.57 500
Jun 5, 2023 73.40 74.90 71.02 74.90 73.55 900
Jun 2, 2023 74.84 74.84 71.49 73.38 72.06 1,400
Jun 1, 2023 73.45 73.45 72.85 72.85 71.54 1,000
May 31, 2023 72.25 72.25 72.25 72.25 70.95 500
May 30, 2023 73.85 74.11 73.85 74.11 72.77 1,000
May 26, 2023 71.70 72.17 71.40 72.17 70.87 6,200
May 25, 2023 73.26 73.37 69.72 72.20 70.90 6,300
May 24, 2023 71.68 71.68 71.68 71.68 70.39 500
May 23, 2023 71.68 71.68 71.68 71.68 70.39 1,100
May 22, 2023 73.85 73.85 73.85 73.85 72.52 300
May 19, 2023 73.85 73.85 73.85 73.85 72.52 900
May 18, 2023 71.76 73.09 71.76 73.09 71.77 1,500
May 17, 2023 72.07 72.07 72.07 72.07 70.77 400
May 16, 2023 72.46 73.15 72.46 73.15 71.83 1,000
May 15, 2023 72.20 72.20 72.10 72.10 70.80 3,100
May 12, 2023 69.40 71.85 69.40 70.24 68.97 5,000
May 11, 2023 72.42 73.44 70.97 73.44 72.11 800
May 10, 2023 72.43 72.86 72.43 72.86 71.55 800
May 9, 2023 68.82 70.14 68.82 70.14 68.87 4,600
May 8, 2023 68.75 69.91 68.63 68.63 67.39 1,000
May 5, 2023 69.05 70.45 68.73 68.73 67.49 1,100
May 4, 2023 70.60 70.60 70.60 70.60 69.33 2,600
May 3, 2023 68.95 69.75 68.95 69.75 68.49 1,100
May 2, 2023 69.10 69.95 67.50 67.50 66.28 2,500
May 1, 2023 69.70 69.70 69.70 69.70 68.44 600
Apr 28, 2023 70.70 70.70 70.70 70.70 69.42 600
Apr 27, 2023 69.25 71.02 69.25 71.02 69.74 500
Apr 26, 2023 69.35 69.61 69.35 69.61 68.35 1,400
Apr 25, 2023 67.94 67.94 67.94 67.94 66.71 3,500
Apr 24, 2023 69.35 70.45 69.01 69.01 67.76 3,700
Apr 21, 2023 67.75 69.71 67.75 69.66 68.40 900
Apr 20, 2023 68.25 68.25 68.04 68.04 66.81 800

Related Tickers

IDR.MC Indra Sistemas, S.A.
17.89
-0.83%
 
NA9.DE Nagarro SE
67.55
-1.89%
 
FI Fiserv, Inc.
148.62
+1.16%
 
ACN Accenture plc
316.88
+0.28%
 
BKNG Booking Holdings Inc.
3,414.82
-0.45%
 
IBM International Business Machines Corporation
181.58
+0.06%
 
ABNB Airbnb, Inc.
155.01
-3.18%