Amadeus IT Group, S.A.(AMADY)
$69.13+0.37 (+0.53%)
AMADY
Amadeus IT Group, S.A. historical prices
$69.13
At close:+0.37 (+0.53%)
Want to see AMADY full AI Analyst Report?
Amadeus IT Group, S.A. (AMADY) Historical Prices
87 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | +0.53% | 0 | 0.00 |
| Nov 10, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | +1.94% | 0 | 0.00 |
| Nov 09, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | +0.54% | 128,682 | 22.24 |
| Nov 06, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | +0.74% | 0 | 0.00 |
| Nov 05, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.07% | 0 | 0.00 |
| Nov 04, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +2.24% | 0 | 0.00 |
| Nov 03, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -1.47% | 0 | 0.00 |
| Nov 02, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | +4.97% | 0 | 0.00 |
| Oct 30, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.77% | 0 | 0.00 |
| Oct 29, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | +1.67% | 0 | 0.00 |
| Oct 28, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.72% | 0 | 0.00 |
| Oct 27, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | +0.83% | 0 | 0.00 |
| Oct 26, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.06% | 0 | 0.00 |
| Oct 23, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.50% | 0 | 0.00 |
| Oct 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | +1.11% | 0 | 0.00 |
| Oct 21, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.04% | 0 | 0.00 |
| Oct 20, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | +4.57% | 0 | 0.00 |
| Oct 19, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.50% | 0 | 0.00 |
| Oct 16, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | +1.78% | 0 | 0.00 |
| Oct 15, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | +2.82% | 0 | 0.00 |
| Oct 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.69% | 0 | 0.00 |
| Oct 13, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.15% | 0 | 0.00 |
| Oct 12, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | +0.75% | 0 | 0.00 |
| Oct 09, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | +1.88% | 73,840 | 5.40 |
| Oct 08, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.95% | 0 | 0.00 |
| Oct 07, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -1.99% | 0 | 0.00 |
| Oct 06, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.48% | 0 | 0.00 |
| Oct 05, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.09% | 0 | 0.00 |
| Oct 02, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | +1.47% | 0 | 0.00 |
| Oct 01, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.29% | 0 | 0.00 |
| Sep 30, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.10% | 0 | 0.00 |
| Sep 29, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | +0.33% | 0 | 0.00 |
| Sep 28, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -2.71% | 0 | 0.00 |
| Sep 25, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.39% | 0 | 0.00 |
| Sep 24, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.90% | 0 | 0.00 |
| Sep 23, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -1.77% | 0 | 0.00 |
| Sep 22, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.84% | 0 | 0.00 |
| Sep 21, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | +0.64% | 0 | 0.00 |
| Sep 18, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -1.61% | 0 | 0.00 |
| Sep 17, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | +0.05% | 0 | 0.00 |
| Sep 16, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | +2.62% | 37,175 | 0.89 |
| Sep 15, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -1.73% | 0 | 0.00 |
| Sep 14, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | +0.88% | 0 | 0.00 |
| Sep 11, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -1.75% | 0 | 0.00 |
| Sep 10, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | +1.23% | 0 | 0.00 |
| Sep 09, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -3.86% | 0 | 0.00 |
| Sep 08, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -1.65% | 0 | 0.00 |
| Sep 07, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | +0.49% | 42,578 | 0.75 |
| Sep 03, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | +1.64% | 0 | 0.00 |
