AMADY - Amadeus IT Group, S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 202078.6979.0678.6178.6178.6121,500
Feb 14, 202079.0079.1078.6778.8678.8622,400
Feb 13, 202078.1779.5878.1679.4179.4120,500
Feb 12, 202080.4780.9580.3280.7880.7847,600
Feb 11, 202080.7881.0980.7381.0381.0321,700
Feb 10, 202080.5680.9680.4480.9680.9624,100
Feb 07, 202080.2380.5279.9480.1380.1325,000
Feb 06, 202081.3882.1881.3882.0882.0824,100
Feb 05, 202081.9582.0281.0081.3581.3521,300
Feb 04, 202081.5382.5581.5382.1282.1224,300
Feb 03, 202079.1080.2879.1080.0180.0128,700
Jan 31, 202078.3678.9078.0278.3378.3328,800
Jan 30, 202078.3979.9078.3979.9079.9031,000
Jan 29, 202081.1781.2880.4780.7780.7787,300
Jan 28, 202080.8381.9880.7581.7381.7367,900
Jan 27, 202081.1281.1380.2580.2980.2928,100
Jan 24, 202085.2886.1985.1585.2085.2031,100
Jan 23, 202084.1084.1683.2284.1684.1628,600
Jan 22, 202085.7586.0885.7185.7185.7125,200
Jan 21, 202085.6086.6185.6086.2886.2825,000
Jan 17, 202086.8887.6986.8887.4487.4427,300
Jan 16, 202085.1985.9285.0985.9285.9224,300
Jan 15, 202084.7985.2184.4885.0085.0056,100
Jan 15, 20200.621693 Dividend
Jan 14, 202083.9984.9683.3784.7084.0834,000
Jan 13, 202082.6783.5582.3983.0282.4131,200
Jan 10, 202082.6583.1382.0182.2181.6149,800
Jan 09, 202082.4883.4082.0583.1882.5788,600
Jan 08, 202080.9581.8480.8881.6981.09139,500
Jan 07, 202081.2381.7981.0281.7481.1440,300
Jan 06, 202080.9481.9380.7681.8181.2142,200
Jan 03, 202081.0081.9381.0081.9381.3323,000
Jan 02, 202081.2682.0281.2682.0281.4243,100
Dec 31, 201982.8182.8181.2882.3281.7231,000
Dec 30, 201982.0882.0881.6781.6781.0719,700
Dec 27, 201982.0782.5782.0782.3581.7529,800
Dec 26, 201982.6082.6081.2582.4181.8119,000
Dec 24, 201982.4882.4881.4582.2581.6516,100
Dec 23, 201980.4981.0880.4380.9480.3533,100
Dec 20, 201980.5580.5579.7579.9779.3817,500
Dec 19, 201980.4980.8380.4980.7580.1619,600
Dec 18, 201981.2681.4980.7781.1380.5318,400
Dec 17, 201981.5082.1381.2781.4980.8926,700
Dec 16, 201981.1081.7580.8881.1680.5630,600
Dec 13, 201980.4681.0680.4681.0480.4520,300
Dec 12, 201979.5280.0379.2179.6579.0742,900
Dec 11, 201979.5680.2279.4380.1179.5220,400
Dec 10, 201979.4180.2479.4180.0879.4919,300
Dec 09, 201980.2680.6479.8879.9379.3420,000
Dec 06, 201980.5080.6880.3580.3779.7827,800
Dec 05, 201980.4580.4579.9180.3879.7918,200
Dec 04, 201980.4180.4979.9280.1779.5819,000
Dec 03, 201979.6080.1379.4579.9179.3225,900
Dec 02, 201979.3379.5078.9879.3578.7733,200
Nov 29, 201979.2179.8279.2179.5778.9917,500
Nov 27, 201979.2879.6279.2179.4178.8324,800
Nov 26, 201979.1179.4178.9079.0078.4262,300
Nov 25, 201978.6978.9278.4478.7778.1927,800
Nov 22, 201978.4378.6077.8978.1577.58124,200
Nov 21, 201978.6578.8278.3478.5978.0184,900
Nov 20, 201979.0479.7078.6879.0178.4326,200
Nov 19, 201979.5080.0879.2279.8179.2218,900
Nov 18, 201979.2879.7778.9679.6779.0928,500
Nov 15, 201979.3679.8779.3479.7479.1545,800
Nov 14, 201979.1579.4978.8379.3978.8120,800
Nov 13, 201978.8679.3778.7079.2478.6620,200
Nov 12, 201978.4978.5178.0578.1677.5922,300
Nov 11, 201978.4579.4178.4579.2878.7027,400
Nov 08, 201978.9479.0878.3579.0778.4933,900
Nov 07, 201977.8278.6677.5778.4477.8630,400
Nov 06, 201976.4276.4275.5875.7475.1817,500
Nov 05, 201973.9874.3573.6974.0673.5230,900
Nov 04, 201975.3275.7475.2475.4274.8731,300
Nov 01, 201974.5575.1474.5175.1474.5926,800
Oct 31, 201973.8474.4073.7474.2573.7150,100
Oct 30, 201972.5173.8472.3973.8173.2735,600
Oct 29, 201973.9274.1273.6773.6773.1324,400
Oct 28, 201974.4874.7874.3374.7074.1531,000
Oct 25, 201973.6274.4973.6274.0273.4820,100
Oct 24, 201973.0773.9273.0773.9273.3825,500
Oct 23, 201972.3772.9272.1572.8872.3517,200
Oct 22, 201973.4373.4372.3872.3871.8517,600
Oct 21, 201973.4873.8873.4073.8273.2824,300
Oct 18, 201973.3173.3772.8373.3172.7725,800
Oct 17, 201974.6574.6574.0174.3773.8219,300
Oct 16, 201974.4174.4374.0174.1073.5615,100
Oct 15, 201973.7974.0973.4473.8373.2918,200
Oct 14, 201972.5872.8572.4672.8272.2970,800
Oct 11, 201973.0174.6973.0173.2472.7033,800
Oct 10, 201971.8672.4871.6872.2871.7529,100
Oct 09, 201970.6171.3870.6071.0270.5034,100
Oct 08, 201970.0970.5169.6270.3469.8238,900
Oct 07, 201969.7670.6969.7670.1069.5935,500
Oct 04, 201969.3570.0169.2369.8469.3333,000
Oct 03, 201968.2669.1968.2668.9568.4428,900
Oct 02, 201968.7868.8267.6367.8967.3927,400
Oct 01, 201970.9871.0370.3570.3569.8331,200
Sep 30, 201971.1171.8070.9971.7371.2038,800
Sep 27, 201971.7572.1271.3671.4870.9620,100
Sep 26, 201971.6371.7671.2371.2370.7122,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...