Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	49.50	51.90	49.19	51.36	51.36	4.22%	1,946,222
Feb 25, 2026	47.82	49.28	47.45	49.28	49.28	3.53%	1,324,463
Feb 24, 2026	47.25	48.25	46.72	47.60	47.60	0.13%	1,012,395
Feb 23, 2026	48.57	48.92	47.40	47.54	47.54	-2.98%	1,128,917
Feb 20, 2026	48.83	49.26	48.03	49.00	49.00	2.21%	1,085,670
Feb 19, 2026	48.20	48.67	47.32	47.94	47.94	0.13%	1,011,252
Feb 18, 2026	46.64	48.18	46.28	47.88	47.88	2.66%	1,363,704
Feb 17, 2026	46.45	47.21	46.21	46.64	46.64	-0.32%	2,313,398
Feb 16, 2026	49.19	49.21	46.79	46.79	46.79	-4.20%	2,018,202
Feb 13, 2026	48.26	49.74	48.26	48.84	48.84	-0.37%	995,146
Feb 12, 2026	49.83	50.08	48.42	49.02	49.02	-2.70%	1,466,221
Feb 11, 2026	53.06	53.46	50.28	50.38	50.38	-5.05%	1,465,006
Feb 10, 2026	52.50	53.06	51.50	53.06	53.06	1.61%	2,216,007
Feb 9, 2026	52.62	53.02	51.56	52.22	52.22	0.15%	778,185
Feb 6, 2026	52.22	52.80	51.76	52.14	52.14	-2.03%	1,221,940
Feb 5, 2026	54.00	54.28	52.68	53.22	53.22	-0.52%	1,074,793
Feb 4, 2026	53.60	54.22	52.62	53.50	53.50	-1.11%	1,645,171
Feb 3, 2026	57.88	57.90	53.82	54.10	54.10	-6.01%	998,573
Feb 2, 2026	57.58	57.70	57.00	57.56	57.56	1.66%	554,118
Jan 30, 2026	56.00	56.76	56.00	56.62	56.62	1.32%	846,175
Jan 29, 2026	56.84	56.94	55.74	55.88	55.88	-0.99%	773,413
Jan 28, 2026	56.06	56.44	55.32	56.44	56.44	-0.07%	624,143
Jan 27, 2026	58.00	58.06	56.48	56.48	56.48	-2.62%	1,110,269
Jan 26, 2026	58.62	58.70	57.34	58.00	58.00	-1.43%	864,206
Jan 23, 2026	57.52	58.84	57.10	58.84	58.84	2.12%	1,201,943
Jan 22, 2026	59.42	59.42	57.40	57.62	57.62	-0.24%	1,285,010
Jan 21, 2026	58.14	58.50	57.40	57.76	57.76	-1.06%	728,909
Jan 20, 2026	59.38	59.48	58.08	58.38	58.38	-2.80%	850,994
Jan 19, 2026	59.52	60.52	59.14	60.06	60.06	-1.09%	605,854
Jan 16, 2026	61.44	61.44	60.30	60.72	60.72	-1.52%	658,283
Jan 15, 2026	61.42	62.04	61.26	61.66	61.66	-	620,848
Jan 14, 2026	62.84	63.60	61.66	61.66	61.66	-2.44%	631,712
Jan 13, 2026	64.02	64.28	63.04	63.20	62.77	-1.56%	464,839
Jan 12, 2026	64.72	65.10	63.94	64.20	63.76	-0.50%	437,384
Jan 9, 2026	65.28	65.88	64.52	64.52	64.08	-1.16%	1,215,872
Jan 8, 2026	64.16	65.28	63.92	65.28	64.84	2.84%	3,669,000
Jan 7, 2026	62.68	64.40	62.24	63.48	63.05	1.63%	1,698,876
Jan 6, 2026	63.46	63.46	62.36	62.46	62.04	-1.14%	3,523,217
Jan 5, 2026	62.96	63.32	62.36	63.18	62.75	0.73%	409,173
Jan 2, 2026	62.84	63.02	62.30	62.72	62.29	-0.19%	354,036
Dec 31, 2025	62.42	62.84	62.34	62.84	62.41	-0.03%	170,297
Dec 30, 2025	62.64	62.86	62.48	62.86	62.43	0.29%	278,756
Dec 29, 2025	62.48	62.88	62.10	62.68	62.25	0.84%	290,126
Dec 24, 2025	62.54	62.64	62.16	62.16	61.74	-0.19%	114,156
Dec 23, 2025	62.88	63.08	62.28	62.28	61.86	-1.08%	218,715
Dec 22, 2025	62.92	63.34	62.50	62.96	62.53	-0.06%	295,320
Dec 19, 2025	63.10	63.70	62.74	63.00	62.57	-1.10%	979,361
Dec 18, 2025	61.92	63.70	61.90	63.70	63.27	2.84%	761,810
Dec 17, 2025	61.60	62.06	61.14	61.94	61.52	-0.42%	967,261
Dec 16, 2025	62.44	62.46	61.90	62.20	61.78	0.03%	711,675