Amadeus IT Group, S.A. (BME:AMS)
Spain · Delayed Price · Currency is EUR 65.72
-1.32 (-1.97%)
Nov 17, 2025, 5:35 PM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 67.20 | 67.22 | 65.66 | 65.72 | 65.72 | -1.97% | 314,734 |
| Nov 14, 2025 | 67.34 | 67.34 | 66.14 | 67.04 | 67.04 | -1.30% | 379,926 |
| Nov 13, 2025 | 68.06 | 68.32 | 67.62 | 67.92 | 67.92 | -0.03% | 344,106 |
| Nov 12, 2025 | 67.16 | 68.12 | 66.66 | 67.94 | 67.94 | 1.55% | 718,158 |
| Nov 11, 2025 | 67.06 | 67.10 | 65.30 | 66.90 | 66.90 | 0.51% | 458,433 |
| Nov 10, 2025 | 67.64 | 68.50 | 66.36 | 66.56 | 66.56 | -0.36% | 671,391 |
| Nov 7, 2025 | 68.20 | 68.38 | 66.18 | 66.80 | 66.80 | 1.55% | 1,081,939 |
| Nov 6, 2025 | 67.08 | 67.50 | 65.78 | 65.78 | 65.78 | -2.17% | 921,805 |
| Nov 5, 2025 | 65.52 | 67.58 | 65.38 | 67.24 | 67.24 | 1.97% | 728,468 |
| Nov 4, 2025 | 65.30 | 66.10 | 64.86 | 65.94 | 65.94 | -0.36% | 501,638 |
| Nov 3, 2025 | 66.18 | 66.96 | 66.12 | 66.18 | 66.18 | -0.21% | 501,073 |
| Oct 31, 2025 | 66.50 | 66.74 | 65.86 | 66.32 | 66.32 | -0.27% | 534,957 |
| Oct 30, 2025 | 65.94 | 66.68 | 65.82 | 66.50 | 66.50 | 0.42% | 483,099 |
| Oct 29, 2025 | 67.38 | 67.46 | 65.92 | 66.22 | 66.22 | -1.72% | 713,500 |
| Oct 28, 2025 | 67.72 | 68.20 | 67.28 | 67.38 | 67.38 | -0.97% | 769,980 |
| Oct 27, 2025 | 68.04 | 68.24 | 67.76 | 68.04 | 68.04 | 0.21% | 405,039 |
| Oct 24, 2025 | 68.20 | 68.34 | 67.56 | 67.90 | 67.90 | -0.15% | 419,746 |
| Oct 23, 2025 | 68.64 | 69.06 | 68.00 | 68.00 | 68.00 | -1.36% | 392,943 |
| Oct 22, 2025 | 68.60 | 69.10 | 68.42 | 68.94 | 68.94 | 0.50% | 576,654 |
| Oct 21, 2025 | 68.00 | 68.66 | 67.72 | 68.60 | 68.60 | 1.18% | 633,155 |
| Oct 20, 2025 | 67.98 | 68.04 | 67.50 | 67.80 | 67.80 | 0.98% | 628,736 |
| Oct 17, 2025 | 67.14 | 67.54 | 66.48 | 67.14 | 67.14 | -0.91% | 562,970 |
| Oct 16, 2025 | 68.00 | 68.02 | 67.30 | 67.76 | 67.76 | -0.29% | 663,708 |
| Oct 15, 2025 | 68.28 | 68.36 | 67.74 | 67.96 | 67.96 | 0.62% | 587,533 |
| Oct 14, 2025 | 67.30 | 67.94 | 67.18 | 67.54 | 67.54 | -0.35% | 701,624 |
| Oct 13, 2025 | 67.44 | 68.02 | 67.38 | 67.78 | 67.78 | 0.44% | 460,365 |
| Oct 10, 2025 | 68.58 | 68.78 | 67.36 | 67.48 | 67.48 | -1.35% | 711,469 |
| Oct 9, 2025 | 69.24 | 69.26 | 68.36 | 68.40 | 68.40 | -1.07% | 430,616 |
| Oct 8, 2025 | 67.70 | 69.30 | 67.70 | 69.14 | 69.14 | 1.74% | 465,728 |
| Oct 7, 2025 | 68.38 | 68.80 | 67.96 | 67.96 | 67.96 | -0.35% | 493,048 |
| Oct 6, 2025 | 67.78 | 68.38 | 67.60 | 68.20 | 68.20 | 0.59% | 490,594 |
| Oct 3, 2025 | 67.78 | 68.46 | 67.78 | 67.80 | 67.80 | 0.18% | 583,749 |
| Oct 2, 2025 | 67.90 | 68.22 | 67.18 | 67.68 | 67.68 | -0.32% | 634,780 |
| Oct 1, 2025 | 67.46 | 68.36 | 66.86 | 67.90 | 67.90 | 0.59% | 794,009 |
| Sep 30, 2025 | 65.94 | 67.64 | 65.94 | 67.50 | 67.50 | 2.06% | 1,056,974 |
| Sep 29, 2025 | 66.10 | 66.64 | 65.86 | 66.14 | 66.14 | 0.39% | 485,315 |
| Sep 26, 2025 | 65.32 | 65.88 | 65.14 | 65.88 | 65.88 | 1.29% | 581,232 |
| Sep 25, 2025 | 64.92 | 65.52 | 64.76 | 65.04 | 65.04 | -0.79% | 657,890 |
| Sep 24, 2025 | 65.78 | 66.50 | 65.12 | 65.56 | 65.56 | -1.09% | 762,731 |
| Sep 23, 2025 | 66.60 | 66.92 | 66.26 | 66.28 | 66.28 | -0.33% | 705,752 |
| Sep 22, 2025 | 67.26 | 67.38 | 66.30 | 66.50 | 66.50 | -1.28% | 528,282 |
| Sep 19, 2025 | 67.52 | 67.80 | 67.26 | 67.36 | 67.36 | -0.36% | 1,404,625 |
| Sep 18, 2025 | 67.80 | 68.26 | 67.42 | 67.60 | 67.60 | 0.30% | 438,393 |
| Sep 17, 2025 | 67.40 | 67.94 | 67.36 | 67.40 | 67.40 | -0.06% | 528,700 |
| Sep 16, 2025 | 68.00 | 68.20 | 67.34 | 67.44 | 67.44 | -0.82% | 555,353 |
| Sep 15, 2025 | 68.04 | 68.48 | 67.86 | 68.00 | 68.00 | - | 391,643 |
| Sep 12, 2025 | 68.18 | 68.46 | 67.84 | 68.00 | 68.00 | -0.29% | 573,808 |
| Sep 11, 2025 | 68.40 | 68.92 | 67.92 | 68.20 | 68.20 | -0.29% | 521,987 |
| Sep 10, 2025 | 69.26 | 69.68 | 68.16 | 68.40 | 68.40 | -1.24% | 540,971 |
| Sep 9, 2025 | 69.10 | 69.76 | 68.96 | 69.26 | 69.26 | 0.23% | 501,758 |