Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	52.28	52.70	52.18	52.32	-	0.38%	45,359
Jun 9, 2026	52.76	53.54	52.12	52.12	52.12	-0.80%	1,043,409
Jun 8, 2026	53.10	53.42	52.54	52.54	52.54	-2.12%	929,279
Jun 5, 2026	53.52	55.02	53.52	53.68	53.68	-0.59%	686,103
Jun 4, 2026	52.78	54.56	52.78	54.00	54.00	2.54%	629,715
Jun 3, 2026	54.64	54.64	52.66	52.66	52.66	-3.31%	560,826
Jun 2, 2026	56.02	56.62	54.22	54.46	54.46	-2.23%	710,977
Jun 1, 2026	54.20	56.46	54.00	55.70	55.70	1.75%	699,188
May 29, 2026	53.98	55.64	53.24	54.74	54.74	3.05%	1,911,922
May 28, 2026	53.12	53.68	52.54	53.12	53.12	-0.52%	577,946
May 27, 2026	52.66	53.80	52.60	53.40	53.40	1.91%	568,516
May 26, 2026	53.04	53.06	52.38	52.40	52.40	-1.28%	420,731
May 25, 2026	52.08	53.08	52.08	53.08	53.08	3.15%	376,670
May 22, 2026	52.42	52.80	51.46	51.46	51.46	-0.89%	679,653
May 21, 2026	52.80	53.26	51.80	51.92	51.92	-1.63%	763,534
May 20, 2026	51.20	53.24	50.82	52.78	52.78	1.15%	803,031
May 19, 2026	52.66	53.48	52.18	52.18	52.18	0.35%	651,546
May 18, 2026	50.88	52.60	50.40	52.00	52.00	1.88%	779,561
May 15, 2026	51.00	51.56	50.54	51.04	51.04	-0.43%	858,577
May 14, 2026	50.78	51.44	50.64	51.26	51.26	0.67%	722,530
May 13, 2026	51.86	52.30	50.82	50.92	50.92	-2.82%	1,339,510
May 12, 2026	50.98	52.60	50.30	52.40	52.40	1.99%	960,568
May 11, 2026	51.80	52.42	51.14	51.38	51.38	-0.77%	768,200
May 8, 2026	52.58	53.76	51.78	51.78	51.78	1.85%	1,515,552
May 7, 2026	50.70	51.38	49.87	50.84	50.84	1.32%	896,904
May 6, 2026	49.09	51.66	48.55	50.18	50.18	3.21%	1,350,153
May 5, 2026	47.86	49.32	47.70	48.62	48.62	1.67%	768,317
May 4, 2026	49.60	49.60	47.41	47.82	47.82	-2.41%	811,038
Apr 30, 2026	48.15	49.24	47.81	49.00	49.00	1.18%	888,277
Apr 29, 2026	49.50	49.68	48.43	48.43	48.43	-1.61%	800,580
Apr 28, 2026	49.68	49.87	48.85	49.22	49.22	-1.20%	757,423
Apr 27, 2026	50.22	50.34	49.63	49.82	49.82	-0.72%	700,197
Apr 24, 2026	49.51	50.24	49.49	50.18	50.18	0.66%	1,844,062
Apr 23, 2026	50.34	50.48	49.60	49.85	49.85	-2.14%	963,092
Apr 22, 2026	52.60	52.60	50.62	50.94	50.94	-3.23%	773,166
Apr 21, 2026	53.14	53.78	52.64	52.64	52.64	-0.27%	1,849,669
Apr 20, 2026	53.04	53.56	52.76	52.78	52.78	-3.16%	1,081,246
Apr 17, 2026	52.70	54.70	52.16	54.50	54.50	3.93%	1,282,515
Apr 16, 2026	52.00	53.16	51.66	52.44	52.44	1.47%	1,218,248
Apr 15, 2026	50.30	51.68	50.12	51.68	51.68	3.73%	891,744
Apr 14, 2026	49.25	50.06	49.01	49.82	49.82	1.18%	805,470
Apr 13, 2026	48.85	49.29	48.01	49.24	49.24	-0.04%	1,375,009
Apr 10, 2026	49.12	50.06	49.02	49.26	49.26	-0.40%	863,516
Apr 9, 2026	49.90	50.00	48.48	49.46	49.46	-2.06%	1,166,509
Apr 8, 2026	51.10	51.50	50.26	50.50	50.50	4.75%	1,089,844
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