Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	49.86	50.44	47.95	48.21	48.21	-2.68%	882,543
Apr 2, 2026	48.63	49.54	48.22	49.54	49.54	0.47%	942,275
Apr 1, 2026	50.20	50.48	48.28	49.31	49.31	1.29%	1,108,058
Mar 31, 2026	49.06	49.53	48.68	48.68	48.68	-0.65%	1,855,402
Mar 30, 2026	49.00	49.31	48.38	49.00	49.00	0.82%	1,666,077
Mar 27, 2026	50.20	50.26	48.30	48.60	48.60	-2.84%	1,283,942
Mar 26, 2026	50.34	50.54	49.30	50.02	50.02	-1.34%	904,002
Mar 25, 2026	50.34	50.90	49.91	50.70	50.70	2.05%	992,274
Mar 24, 2026	50.18	50.60	49.66	49.68	49.68	0.30%	1,072,954
Mar 23, 2026	48.98	51.26	48.58	49.53	49.53	0.69%	1,638,576
Mar 20, 2026	49.50	49.81	48.66	49.19	49.19	0.18%	2,217,066
Mar 19, 2026	49.92	50.08	48.94	49.10	49.10	-2.35%	2,003,661
Mar 18, 2026	51.70	51.72	50.28	50.28	50.28	-1.84%	1,493,372
Mar 17, 2026	51.18	52.04	50.96	51.22	51.22	-0.35%	1,179,496
Mar 16, 2026	52.22	52.28	51.02	51.40	51.40	-1.57%	1,136,256
Mar 13, 2026	52.00	52.36	51.28	52.22	52.22	-1.43%	1,317,923
Mar 12, 2026	53.96	54.24	52.90	52.98	52.98	-1.67%	1,338,188
Mar 11, 2026	53.38	54.50	53.38	53.88	53.88	0.48%	913,385
Mar 10, 2026	54.82	55.06	53.34	53.62	53.62	-0.45%	1,364,028
Mar 9, 2026	53.82	54.04	53.12	53.86	53.86	-1.39%	1,191,029
Mar 6, 2026	54.54	54.94	53.58	54.62	54.62	1.64%	1,851,920
Mar 5, 2026	52.92	54.52	52.10	53.74	53.74	1.86%	2,364,460
Mar 4, 2026	50.88	52.76	50.30	52.76	52.76	5.56%	2,039,776
Mar 3, 2026	51.38	51.80	49.33	49.98	49.98	-2.72%	1,651,448
Mar 2, 2026	50.32	51.38	49.55	51.38	51.38	-2.58%	1,679,562
Feb 27, 2026	52.48	53.48	50.96	52.74	52.74	2.69%	3,812,161
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