Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	68.18	69.32	68.18	68.24	67.55	0.06%	1,317,959
Jun 19, 2025	69.66	70.10	68.10	68.20	67.51	-2.99%	682,200
Jun 18, 2025	70.32	70.76	70.22	70.30	69.59	0.09%	649,958
Jun 17, 2025	69.32	70.62	69.00	70.24	69.53	-2.71%	889,134
Jun 16, 2025	70.84	72.76	70.70	72.20	71.47	2.18%	625,339
Jun 13, 2025	70.24	70.98	69.76	70.66	69.95	-1.59%	527,765
Jun 12, 2025	73.52	73.58	70.96	71.80	71.08	-3.00%	563,288
Jun 11, 2025	74.94	75.24	74.02	74.02	73.27	-1.33%	583,887
Jun 10, 2025	74.78	75.30	74.66	75.02	74.26	0.32%	315,250
Jun 9, 2025	74.78	75.38	74.76	74.78	74.03	-0.29%	332,752
Jun 6, 2025	74.18	75.08	73.94	75.00	74.24	0.75%	433,365
Jun 5, 2025	74.08	74.46	73.34	74.44	73.69	0.73%	501,973
Jun 4, 2025	73.84	74.38	73.54	73.90	73.16	0.38%	404,129
Jun 3, 2025	74.34	74.40	73.18	73.62	72.88	-0.65%	444,475
Jun 2, 2025	72.88	74.40	72.58	74.10	73.35	0.98%	509,492
May 30, 2025	72.52	73.44	72.52	73.38	72.64	0.88%	993,528
May 29, 2025	73.64	73.80	72.48	72.74	72.01	-0.63%	303,335
May 28, 2025	73.70	74.00	73.20	73.20	72.46	-1.08%	730,763
May 27, 2025	73.34	74.44	73.34	74.00	73.25	0.43%	718,228
May 26, 2025	73.56	73.92	73.24	73.68	72.94	1.88%	356,894