Amadeus IT Group, S.A. AMADY
69.03 USD +0.66 (+0.97%)
Regular-session close
68.31 Day range 69.39
54.60 52-week range 76.81
- YTD
- -6.04%
- 1 year
- -12.16%
AMADY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.08 | 69.39 | 68.31 | 68.90 | +0.53 | +0.78% | 18,713 |
| Nov 12, 2026 | 68.95 | 68.95 | 68.35 | 68.37 | -0.86 | -1.24% | 83,400 |
| Nov 11, 2026 | 68.59 | 69.44 | 68.50 | 69.23 | +0.18 | +0.26% | 51,300 |
| Nov 10, 2026 | 69.15 | 69.24 | 68.54 | 69.05 | +0.74 | +1.08% | 35,000 |
| Nov 9, 2026 | 68.62 | 68.62 | 67.64 | 68.31 | +1.22 | +1.82% | 128,700 |
| Nov 6, 2026 | 66.94 | 67.85 | 66.84 | 67.09 | +0.32 | +0.48% | 95,100 |
| Nov 5, 2026 | 67.35 | 67.44 | 66.45 | 66.77 | -0.48 | -0.71% | 50,100 |
| Nov 4, 2026 | 67.02 | 67.43 | 66.68 | 67.25 | +1.76 | +2.69% | 37,100 |
| Nov 3, 2026 | 65.49 | 65.69 | 64.94 | 65.49 | -0.61 | -0.92% | 71,500 |
| Nov 2, 2026 | 65.61 | 66.64 | 65.61 | 66.10 | +2.80 | +4.42% | 52,900 |
| Oct 30, 2026 | 63.18 | 63.36 | 62.83 | 63.30 | -0.60 | -0.94% | 44,300 |
| Oct 29, 2026 | 63.69 | 63.94 | 63.39 | 63.90 | +0.92 | +1.46% | 48,300 |
| Oct 28, 2026 | 63.22 | 63.60 | 62.68 | 62.98 | -0.88 | -1.38% | 38,100 |
| Oct 27, 2026 | 63.51 | 63.90 | 62.91 | 63.86 | +0.51 | +0.81% | 47,800 |
| Oct 26, 2026 | 63.79 | 64.32 | 63.21 | 63.35 | +0.21 | +0.33% | 88,000 |
| Oct 23, 2026 | 63.16 | 63.48 | 62.49 | 63.14 | -0.52 | -0.82% | 47,600 |
| Oct 22, 2026 | 62.76 | 63.88 | 62.75 | 63.66 | +0.85 | +1.35% | 42,200 |
| Oct 21, 2026 | 62.69 | 63.07 | 62.55 | 62.81 | -0.83 | -1.30% | 47,900 |
| Oct 20, 2026 | 61.79 | 63.64 | 61.79 | 63.64 | +2.97 | +4.90% | 60,500 |
| Oct 19, 2026 | 60.33 | 60.88 | 60.33 | 60.67 | +0.08 | +0.13% | 83,200 |
| Oct 16, 2026 | 61.42 | 61.56 | 60.40 | 60.59 | +0.37 | +0.61% | 73,100 |
| Oct 15, 2026 | 60.24 | 60.63 | 60.01 | 60.22 | +1.79 | +3.06% | 102,700 |
| Oct 14, 2026 | 58.46 | 58.54 | 58.03 | 58.43 | -0.46 | -0.78% | 63,500 |
| Oct 13, 2026 | 58.79 | 58.99 | 58.46 | 58.89 | +0.07 | +0.12% | 82,000 |
| Oct 12, 2026 | 58.68 | 58.98 | 58.59 | 58.82 | -0.01 | -0.02% | 131,100 |
| Oct 9, 2026 | 58.69 | 58.83 | 58.49 | 58.83 | +0.91 | +1.57% | 73,800 |
| Oct 8, 2026 | 58.06 | 58.06 | 57.22 | 57.92 | -0.03 | -0.05% | 75,100 |
| Oct 7, 2026 | 58.33 | 58.33 | 57.80 | 57.95 | -0.95 | -1.61% | 57,400 |
| Oct 6, 2026 | 59.03 | 59.27 | 58.18 | 58.90 | -0.78 | -1.31% | 65,700 |
| Oct 5, 2026 | 59.26 | 59.75 | 59.25 | 59.68 | +0.11 | +0.18% | 55,900 |
| Oct 2, 2026 | 59.31 | 59.70 | 59.16 | 59.57 | +0.94 | +1.60% | 49,600 |
| Oct 1, 2026 | 59.67 | 59.67 | 58.40 | 58.63 | +0.15 | +0.26% | 85,300 |
| Sep 30, 2026 | 58.93 | 59.08 | 58.41 | 58.48 | -1.11 | -1.86% | 96,300 |
| Sep 29, 2026 | 59.66 | 59.66 | 59.18 | 59.59 | +0.07 | +0.12% | 64,100 |
| Sep 28, 2026 | 59.36 | 59.95 | 59.16 | 59.52 | -1.55 | -2.54% | 81,200 |
| Sep 25, 2026 | 60.60 | 61.21 | 60.30 | 61.07 | -0.43 | -0.70% | 62,000 |
| Sep 24, 2026 | 61.07 | 61.69 | 60.92 | 61.50 | -0.05 | -0.08% | 83,300 |
| Sep 23, 2026 | 61.56 | 61.71 | 61.25 | 61.55 | -1.58 | -2.50% | 56,200 |
| Sep 22, 2026 | 64.78 | 64.79 | 62.65 | 63.13 | -0.37 | -0.58% | 50,900 |
| Sep 21, 2026 | 63.35 | 63.52 | 63.10 | 63.50 | +0.43 | +0.68% | 41,000 |
| Sep 18, 2026 | 63.69 | 63.69 | 62.78 | 63.07 | -0.79 | -1.24% | 52,700 |
| Sep 17, 2026 | 63.90 | 64.11 | 63.46 | 63.86 | +0.48 | +0.76% | 49,900 |
| Sep 16, 2026 | 63.95 | 64.11 | 63.14 | 63.38 | +1.11 | +1.78% | 37,200 |
| Sep 15, 2026 | 62.63 | 62.63 | 62.25 | 62.27 | -1.39 | -2.18% | 81,200 |
| Sep 14, 2026 | 63.32 | 63.87 | 63.02 | 63.66 | +0.92 | +1.47% | 58,400 |
| Sep 11, 2026 | 63.53 | 63.58 | 62.73 | 62.74 | -0.97 | -1.52% | 57,200 |
| Sep 10, 2026 | 63.45 | 64.07 | 63.38 | 63.71 | +0.68 | +1.08% | 113,900 |
| Sep 9, 2026 | 63.25 | 63.25 | 62.46 | 63.03 | -2.53 | -3.86% | 136,800 |
| Sep 8, 2026 | 65.50 | 65.80 | 65.00 | 65.56 | -1.27 | -1.90% | 65,600 |
| Sep 4, 2026 | 67.08 | 67.08 | 66.57 | 66.83 | +0.08 | +0.12% | 42,600 |
| Sep 3, 2026 | 66.51 | 66.99 | 66.28 | 66.75 | +1.15 | +1.75% | 114,700 |
| Sep 2, 2026 | 66.50 | 66.76 | 65.47 | 65.60 | +0.89 | +1.38% | 41,700 |
| Sep 1, 2026 | 65.21 | 65.43 | 64.69 | 64.71 | -2.81 | -4.16% | 38,200 |
| Aug 31, 2026 | 67.11 | 67.74 | 66.71 | 67.52 | +0.22 | +0.33% | 34,300 |
| Aug 28, 2026 | 67.62 | 67.98 | 67.14 | 67.30 | -0.50 | -0.74% | 49,000 |
| Aug 27, 2026 | 67.35 | 67.87 | 67.35 | 67.80 | +0.87 | +1.30% | 32,300 |
| Aug 26, 2026 | 67.36 | 67.46 | 66.55 | 66.93 | -0.15 | -0.22% | 25,000 |
| Aug 25, 2026 | 67.10 | 67.36 | 67.00 | 67.08 | -0.65 | -0.96% | 32,200 |
| Aug 24, 2026 | 66.76 | 68.02 | 66.76 | 67.73 | +0.78 | +1.17% | 84,700 |
| Aug 21, 2026 | 66.26 | 67.03 | 66.08 | 66.95 | +1.08 | +1.64% | 35,500 |
| Aug 20, 2026 | 66.03 | 66.09 | 65.61 | 65.87 | -0.39 | -0.59% | 55,100 |
| Aug 19, 2026 | 65.49 | 66.32 | 65.49 | 66.26 | +0.97 | +1.49% | 37,000 |
| Aug 18, 2026 | 65.41 | 65.71 | 65.29 | 65.29 | +0.05 | +0.08% | 34,400 |
| Aug 17, 2026 | 65.94 | 65.94 | 65.16 | 65.24 | -1.13 | -1.70% | 67,000 |
| Aug 14, 2026 | 67.47 | 67.47 | 66.37 | 66.37 | +0.40 | +0.61% | 36,400 |
65 days, newest first. Daily bars as drawn on the AMADY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.