Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.00	56.72	54.80	54.96	54.96	-0.58%	605,561
Sep 21, 2026	55.08	55.54	54.98	55.28	55.28	0.55%	395,482
Sep 18, 2026	55.56	56.22	54.76	54.98	54.98	-1.40%	1,736,409
Sep 17, 2026	56.00	56.24	55.10	55.76	55.76	0.50%	501,235
Sep 16, 2026	55.10	55.68	54.46	55.48	55.48	2.66%	798,779
Sep 15, 2026	54.92	54.94	53.88	54.04	54.04	-1.78%	379,488
Sep 14, 2026	54.44	55.22	54.42	55.02	55.02	1.55%	477,316
Sep 11, 2026	55.08	55.20	54.18	54.18	54.18	-1.63%	615,349
Sep 10, 2026	54.50	55.14	54.30	55.08	55.08	1.40%	769,022
Sep 9, 2026	56.24	56.56	53.70	54.32	54.32	-3.99%	751,873
Sep 8, 2026	56.26	56.60	55.72	56.58	56.58	0.57%	251,661
Sep 7, 2026	57.20	57.24	56.02	56.26	56.26	-2.33%	306,093
Sep 4, 2026	58.30	58.30	57.24	57.60	57.60	0.52%	466,627
Sep 3, 2026	56.68	57.72	56.54	57.30	57.30	1.42%	492,010
Sep 2, 2026	56.00	57.70	55.70	56.50	56.50	0.71%	659,556
Sep 1, 2026	57.76	57.76	55.86	56.10	56.10	-3.64%	651,971
Aug 31, 2026	57.90	58.28	57.52	58.22	58.22	0.14%	1,552,676
Aug 28, 2026	58.44	58.44	57.62	58.14	58.14	-0.10%	285,955
Aug 27, 2026	57.60	58.34	57.34	58.20	58.20	1.43%	461,912
Aug 26, 2026	57.38	57.98	57.14	57.38	57.38	-0.21%	452,130
Aug 25, 2026	58.30	58.44	57.30	57.50	57.50	-1.10%	489,808
Aug 24, 2026	57.00	58.20	56.90	58.14	58.14	1.54%	384,445
Aug 21, 2026	56.44	57.26	55.92	57.26	57.26	1.49%	544,322
Aug 20, 2026	56.66	56.92	56.22	56.42	56.42	-0.70%	379,207
Aug 19, 2026	56.14	56.90	55.88	56.82	56.82	0.57%	572,303
Aug 18, 2026	56.44	56.78	55.58	56.50	56.50	0.21%	534,321
Aug 17, 2026	57.16	57.36	56.38	56.38	56.38	-1.78%	380,758
Aug 14, 2026	57.20	58.58	57.16	57.40	57.40	1.49%	699,331
Aug 13, 2026	57.40	57.78	56.56	56.56	56.56	-1.22%	691,525
Aug 12, 2026	57.94	58.34	57.14	57.26	57.26	-1.34%	560,871
Aug 11, 2026	57.60	58.86	57.44	58.04	58.04	1.65%	693,238
Aug 10, 2026	57.48	57.76	56.82	57.10	57.10	-0.70%	485,631
Aug 7, 2026	56.30	57.54	56.30	57.50	57.50	1.81%	476,817
Aug 6, 2026	57.74	58.10	56.34	56.48	56.48	-1.88%	558,670
Aug 5, 2026	56.84	57.74	56.62	57.56	57.56	1.88%	825,762
Aug 4, 2026	55.12	56.76	54.60	56.50	56.50	2.13%	712,357
Aug 3, 2026	54.34	55.96	54.32	55.32	55.32	3.71%	886,342
Jul 31, 2026	51.56	54.24	51.18	53.34	53.34	0.60%	1,315,746
Jul 30, 2026	53.10	54.20	52.46	53.02	53.02	-1.52%	939,888
Jul 29, 2026	53.30	53.88	52.56	53.84	53.84	1.47%	918,040
Jul 28, 2026	51.74	53.06	51.64	53.06	53.06	3.31%	981,415
Jul 27, 2026	50.02	51.70	49.95	51.36	51.36	3.28%	638,858
Jul 24, 2026	48.04	49.73	48.03	49.73	49.73	3.09%	757,505
Jul 23, 2026	48.50	48.82	48.08	48.24	48.24	-0.99%	653,952
Jul 22, 2026	48.95	49.45	48.33	48.72	48.72	-0.45%	982,132
Jul 21, 2026	49.78	49.90	48.85	48.94	48.94	-1.88%	596,578
Jul 20, 2026	49.94	50.22	49.13	49.88	49.88	-0.12%	631,656
Jul 17, 2026	50.88	50.96	49.65	49.94	49.94	-1.65%	736,870
Jul 16, 2026	49.77	50.78	49.46	50.78	50.78	1.76%	636,960
Jul 15, 2026	49.50	50.34	48.84	49.90	49.90	0.36%	891,396