Amadeus IT Group, S.A. (BME:AMS)
Spain · Delayed Price · Currency is EUR 71.60
-0.86 (-1.19%)
Aug 29, 2025, 5:35 PM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.44 | 72.44 | 71.60 | 71.60 | 71.60 | -1.19% | 400,621 |
| Aug 28, 2025 | 72.60 | 73.02 | 72.22 | 72.46 | 72.46 | -0.17% | 300,639 |
| Aug 27, 2025 | 72.20 | 72.98 | 72.06 | 72.58 | 72.58 | 0.83% | 403,381 |
| Aug 26, 2025 | 71.92 | 72.60 | 71.50 | 71.98 | 71.98 | -0.58% | 558,618 |
| Aug 25, 2025 | 72.50 | 72.94 | 72.06 | 72.40 | 72.40 | -0.14% | 305,696 |
| Aug 22, 2025 | 73.28 | 73.28 | 71.76 | 72.50 | 72.50 | 1.09% | 273,270 |
| Aug 21, 2025 | 72.00 | 72.00 | 71.50 | 71.72 | 71.72 | -0.39% | 325,801 |
| Aug 20, 2025 | 71.78 | 72.28 | 71.10 | 72.00 | 72.00 | -0.36% | 571,701 |
| Aug 19, 2025 | 71.74 | 72.70 | 71.70 | 72.26 | 72.26 | 0.36% | 477,501 |
| Aug 18, 2025 | 72.24 | 72.34 | 71.38 | 72.00 | 72.00 | -0.28% | 198,291 |
| Aug 15, 2025 | 71.64 | 72.20 | 71.30 | 72.20 | 72.20 | 1.35% | 507,617 |
| Aug 14, 2025 | 70.80 | 71.36 | 70.72 | 71.24 | 71.24 | 1.16% | 313,751 |
| Aug 13, 2025 | 70.24 | 70.54 | 69.96 | 70.42 | 70.42 | 0.95% | 388,636 |
| Aug 12, 2025 | 70.72 | 70.80 | 69.58 | 69.76 | 69.76 | -1.08% | 572,349 |
| Aug 11, 2025 | 71.08 | 71.34 | 70.52 | 70.52 | 70.52 | -0.54% | 463,759 |
| Aug 8, 2025 | 71.40 | 71.56 | 70.88 | 70.90 | 70.90 | -0.78% | 395,059 |
| Aug 7, 2025 | 70.98 | 72.64 | 70.98 | 71.46 | 71.46 | 0.82% | 657,806 |
| Aug 6, 2025 | 70.68 | 71.14 | 70.12 | 70.88 | 70.88 | 1.11% | 599,174 |
| Aug 5, 2025 | 70.90 | 71.06 | 70.02 | 70.10 | 70.10 | -0.51% | 684,113 |
| Aug 4, 2025 | 69.24 | 70.46 | 69.22 | 70.46 | 70.46 | 1.47% | 668,911 |
| Aug 1, 2025 | 70.02 | 70.48 | 68.96 | 69.44 | 69.44 | -1.39% | 685,841 |
| Jul 31, 2025 | 70.72 | 73.60 | 69.66 | 70.42 | 70.42 | -0.42% | 1,253,462 |
| Jul 30, 2025 | 71.42 | 71.68 | 70.38 | 70.72 | 70.72 | -0.90% | 689,899 |
| Jul 29, 2025 | 71.50 | 72.24 | 71.36 | 71.36 | 71.36 | -0.14% | 586,597 |
| Jul 28, 2025 | 72.40 | 73.08 | 71.28 | 71.46 | 71.46 | -0.61% | 520,675 |
| Jul 25, 2025 | 71.80 | 72.30 | 71.22 | 71.90 | 71.90 | -0.55% | 386,808 |
| Jul 24, 2025 | 71.60 | 72.30 | 71.22 | 72.30 | 72.30 | 1.54% | 652,604 |
| Jul 23, 2025 | 71.00 | 71.72 | 70.80 | 71.20 | 71.20 | 0.85% | 672,986 |
| Jul 22, 2025 | 69.90 | 70.64 | 69.90 | 70.60 | 70.60 | 0.54% | 572,434 |
| Jul 21, 2025 | 70.56 | 70.82 | 70.22 | 70.22 | 70.22 | -0.48% | 473,794 |
| Jul 18, 2025 | 71.02 | 71.20 | 70.30 | 70.56 | 70.56 | -0.31% | 485,737 |
| Jul 17, 2025 | 70.50 | 71.48 | 70.36 | 70.78 | 70.78 | 0.57% | 725,625 |
| Jul 16, 2025 | 70.38 | 71.26 | 70.36 | 70.38 | 70.38 | -0.65% | 512,616 |
| Jul 15, 2025 | 71.86 | 72.50 | 70.76 | 70.84 | 70.84 | -1.25% | 421,886 |
| Jul 14, 2025 | 70.86 | 71.74 | 70.64 | 71.74 | 71.74 | - | 347,067 |
| Jul 11, 2025 | 71.48 | 72.46 | 71.28 | 71.74 | 71.74 | -0.55% | 527,167 |
| Jul 10, 2025 | 71.22 | 72.14 | 70.50 | 72.14 | 72.14 | 1.26% | 606,328 |
| Jul 9, 2025 | 70.96 | 71.44 | 70.76 | 71.24 | 71.24 | 0.76% | 371,950 |
| Jul 8, 2025 | 70.94 | 71.28 | 70.22 | 70.70 | 70.70 | -0.34% | 568,561 |
| Jul 7, 2025 | 70.30 | 70.98 | 70.20 | 70.94 | 70.94 | 0.91% | 430,845 |
| Jul 4, 2025 | 70.68 | 70.80 | 70.16 | 70.30 | 70.30 | -1.04% | 378,335 |
| Jul 3, 2025 | 70.48 | 71.04 | 69.80 | 71.04 | 71.04 | 0.79% | 455,624 |
| Jul 2, 2025 | 70.88 | 71.20 | 69.76 | 70.48 | 70.48 | -1.56% | 605,642 |
| Jul 1, 2025 | 71.90 | 72.10 | 71.20 | 71.60 | 70.88 | 0.17% | 1,646,837 |
| Jun 30, 2025 | 70.52 | 71.48 | 70.40 | 71.48 | 70.76 | 1.85% | 760,715 |
| Jun 27, 2025 | 69.16 | 70.28 | 69.02 | 70.18 | 69.47 | 2.12% | 578,489 |
| Jun 26, 2025 | 68.60 | 68.90 | 68.04 | 68.72 | 68.03 | 0.06% | 2,219,656 |
| Jun 25, 2025 | 69.66 | 69.94 | 68.62 | 68.68 | 67.99 | -1.18% | 644,097 |
| Jun 24, 2025 | 69.40 | 70.32 | 69.16 | 69.50 | 68.80 | 3.12% | 657,245 |
| Jun 23, 2025 | 67.54 | 68.40 | 67.20 | 67.40 | 66.72 | -1.23% | 1,179,575 |