Amadeus IT Group, S.A. (BME:AMS)
Spain · Delayed Price · Currency is EUR 64.52
-0.76 (-1.16%)
At close: Jan 9, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.28 | 65.88 | 64.52 | 64.52 | 64.52 | -1.16% | 1,215,872 |
| Jan 8, 2026 | 64.16 | 65.28 | 63.92 | 65.28 | 65.28 | 2.84% | 3,669,000 |
| Jan 7, 2026 | 62.68 | 64.40 | 62.24 | 63.48 | 63.48 | 1.63% | 1,698,876 |
| Jan 6, 2026 | 63.46 | 63.46 | 62.36 | 62.46 | 62.46 | -1.14% | 3,523,217 |
| Jan 5, 2026 | 62.96 | 63.32 | 62.36 | 63.18 | 63.18 | 0.73% | 409,173 |
| Jan 2, 2026 | 62.84 | 63.02 | 62.30 | 62.72 | 62.72 | -0.19% | 354,036 |
| Dec 31, 2025 | 62.42 | 62.84 | 62.34 | 62.84 | 62.84 | -0.03% | 170,297 |
| Dec 30, 2025 | 62.64 | 62.86 | 62.48 | 62.86 | 62.86 | 0.29% | 278,756 |
| Dec 29, 2025 | 62.48 | 62.88 | 62.10 | 62.68 | 62.68 | 0.84% | 290,126 |
| Dec 24, 2025 | 62.54 | 62.64 | 62.16 | 62.16 | 62.16 | -0.19% | 114,156 |
| Dec 23, 2025 | 62.88 | 63.08 | 62.28 | 62.28 | 62.28 | -1.08% | 218,715 |
| Dec 22, 2025 | 62.92 | 63.34 | 62.50 | 62.96 | 62.96 | -0.06% | 295,320 |
| Dec 19, 2025 | 63.10 | 63.70 | 62.74 | 63.00 | 63.00 | -1.10% | 979,361 |
| Dec 18, 2025 | 61.92 | 63.70 | 61.90 | 63.70 | 63.70 | 2.84% | 761,810 |
| Dec 17, 2025 | 61.60 | 62.06 | 61.14 | 61.94 | 61.94 | -0.42% | 967,261 |
| Dec 16, 2025 | 62.44 | 62.46 | 61.90 | 62.20 | 62.20 | 0.03% | 711,675 |
| Dec 15, 2025 | 62.66 | 63.20 | 62.10 | 62.18 | 62.18 | -0.61% | 522,230 |
| Dec 12, 2025 | 62.22 | 62.98 | 62.02 | 62.56 | 62.56 | 1.10% | 479,713 |
| Dec 11, 2025 | 61.56 | 62.30 | 61.28 | 61.88 | 61.88 | 0.42% | 397,394 |
| Dec 10, 2025 | 60.40 | 61.74 | 60.32 | 61.62 | 61.62 | 1.52% | 575,966 |
| Dec 9, 2025 | 61.00 | 61.00 | 60.34 | 60.70 | 60.70 | -0.33% | 940,899 |
| Dec 8, 2025 | 61.20 | 61.58 | 60.62 | 60.90 | 60.90 | -0.52% | 784,541 |
| Dec 5, 2025 | 61.94 | 62.54 | 61.22 | 61.22 | 61.22 | -0.75% | 450,423 |
| Dec 4, 2025 | 62.08 | 62.36 | 61.68 | 61.68 | 61.68 | -0.71% | 735,541 |
| Dec 3, 2025 | 61.42 | 62.74 | 61.42 | 62.12 | 62.12 | 0.94% | 753,163 |
| Dec 2, 2025 | 62.62 | 62.68 | 61.12 | 61.54 | 61.54 | -1.85% | 637,677 |
| Dec 1, 2025 | 63.06 | 63.42 | 62.38 | 62.70 | 62.70 | -1.01% | 606,188 |
| Nov 28, 2025 | 63.22 | 63.46 | 62.72 | 63.34 | 63.34 | 0.38% | 312,288 |
| Nov 27, 2025 | 63.70 | 63.70 | 63.06 | 63.10 | 63.10 | -0.79% | 343,101 |
| Nov 26, 2025 | 63.80 | 63.80 | 62.54 | 63.60 | 63.60 | 0.19% | 614,607 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.48 | 0.57% | 651,488 |
| Nov 24, 2025 | 62.40 | 63.68 | 62.40 | 63.12 | 63.12 | 2.07% | 1,884,678 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.68 | 61.84 | 61.84 | 2.90% | 547,675 |
| Nov 20, 2025 | 62.28 | 62.32 | 60.10 | 60.10 | 60.10 | -3.06% | 1,092,068 |
| Nov 19, 2025 | 62.24 | 62.64 | 61.68 | 62.00 | 62.00 | -0.51% | 590,851 |
| Nov 18, 2025 | 64.52 | 64.60 | 61.92 | 62.32 | 62.32 | -5.17% | 949,360 |
| 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 |