Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	50.12	51.44	49.92	51.26	51.26	1.99%	861,582
Jun 30, 2026	51.56	52.00	50.90	51.08	50.26	-1.31%	855,155
Jun 29, 2026	51.88	52.20	51.00	51.76	50.93	-0.73%	815,564
Jun 26, 2026	52.00	52.48	50.90	52.14	51.30	-0.04%	709,424
Jun 25, 2026	52.10	52.78	51.30	52.16	51.32	-0.04%	1,510,206
Jun 24, 2026	51.80	52.20	50.68	52.18	51.34	-0.23%	866,372
Jun 23, 2026	51.10	52.98	51.00	52.30	51.46	1.91%	721,649
Jun 22, 2026	51.14	51.90	51.10	51.32	50.50	-0.50%	1,030,418
Jun 19, 2026	51.76	51.76	50.90	51.58	50.75	-0.35%	2,783,641
Jun 18, 2026	51.62	52.00	50.52	51.76	50.93	-0.65%	1,420,100
Jun 17, 2026	52.22	52.54	51.70	52.10	51.27	-0.23%	1,010,389
Jun 16, 2026	52.42	52.70	52.02	52.22	51.38	-0.42%	938,738
Jun 15, 2026	52.24	53.52	52.04	52.44	51.60	2.90%	982,658
Jun 12, 2026	50.90	51.46	50.32	50.96	50.14	2.39%	1,352,106
Jun 11, 2026	51.80	51.98	49.52	49.77	48.97	-4.29%	1,268,502
Jun 10, 2026	52.28	52.70	50.66	52.00	51.17	-0.23%	1,047,855
Jun 9, 2026	52.76	53.54	52.12	52.12	51.29	-0.80%	1,054,028
Jun 8, 2026	53.10	53.42	52.54	52.54	51.70	-2.12%	942,166
Jun 5, 2026	53.52	55.02	53.52	53.68	52.82	-0.59%	701,853
Jun 4, 2026	52.78	54.56	52.78	54.00	53.14	2.54%	629,715
Jun 3, 2026	54.64	54.64	52.66	52.66	51.82	-3.31%	561,768
Jun 2, 2026	56.02	56.62	54.22	54.46	53.59	-2.23%	712,474
Jun 1, 2026	54.20	56.46	54.00	55.70	54.81	1.75%	699,188
May 29, 2026	53.98	55.64	53.24	54.74	53.86	3.05%	1,911,922
May 28, 2026	53.12	53.68	52.54	53.12	52.27	-0.52%	577,946
May 27, 2026	52.66	53.80	52.60	53.40	52.54	1.91%	569,458
May 26, 2026	53.04	53.06	52.38	52.40	51.56	-1.28%	420,731
May 25, 2026	52.08	53.08	52.08	53.08	52.23	3.15%	376,670
May 22, 2026	52.42	52.80	51.46	51.46	50.64	-0.89%	682,008
May 21, 2026	52.80	53.26	51.80	51.92	51.09	-1.63%	763,534
May 20, 2026	51.20	53.24	50.82	52.78	51.93	1.15%	810,478
May 19, 2026	52.66	53.48	52.18	52.18	51.34	0.35%	652,639
May 18, 2026	50.88	52.60	50.40	52.00	51.17	1.88%	780,115
May 15, 2026	51.00	51.56	50.54	51.04	50.22	-0.43%	858,577
May 14, 2026	50.78	51.44	50.64	51.26	50.44	0.67%	722,530
May 13, 2026	51.86	52.30	50.82	50.92	50.10	-2.82%	1,339,510
May 12, 2026	50.98	52.60	50.30	52.40	51.56	1.99%	960,568
May 11, 2026	51.80	52.42	51.14	51.38	50.56	-0.77%	768,200
May 8, 2026	52.58	53.76	51.78	51.78	50.95	1.85%	1,515,552
May 7, 2026	50.70	51.38	49.87	50.84	50.03	1.32%	896,904
May 6, 2026	49.09	51.66	48.55	50.18	49.38	3.21%	1,350,153
May 5, 2026	47.86	49.32	47.70	48.62	47.84	1.67%	768,317
May 4, 2026	49.60	49.60	47.41	47.82	47.05	-2.41%	811,038
Apr 30, 2026	48.15	49.24	47.81	49.00	48.22	1.18%	888,277
Apr 29, 2026	49.50	49.68	48.43	48.43	47.65	-1.61%	800,580
Apr 28, 2026	49.68	49.87	48.85	49.22	48.43	-1.20%	757,423
Apr 27, 2026	50.22	50.34	49.63	49.82	49.02	-0.72%	700,197
Apr 24, 2026	49.51	50.24	49.49	50.18	49.38	0.66%	1,844,062
Apr 23, 2026	50.34	50.48	49.60	49.85	49.05	-2.14%	963,092
Apr 22, 2026	52.60	52.60	50.62	50.94	50.12	-3.23%	773,166