Amadeus IT Group, S.A. (BME:AMS)
Spain · Delayed Price · Currency is EUR 52.62
-0.18 (-0.34%)
Oct 13, 2026, 5:35 PM CET
Amadeus IT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 52.96 | 53.42 | 52.22 | 52.62 | 52.62 | -0.34% | 790,245 |
| Oct 12, 2026 | 52.44 | 52.90 | 52.26 | 52.80 | 52.80 | 0.96% | 781,862 |
| Oct 9, 2026 | 51.94 | 52.70 | 51.84 | 52.30 | 52.30 | 1.99% | 593,395 |
| Oct 8, 2026 | 51.50 | 52.14 | 51.14 | 51.28 | 51.28 | -1.08% | 704,002 |
| Oct 7, 2026 | 52.48 | 53.16 | 51.64 | 51.84 | 51.84 | -1.44% | 902,080 |
| Oct 6, 2026 | 53.42 | 54.06 | 51.70 | 52.60 | 52.60 | -0.90% | 592,849 |
| Oct 5, 2026 | 53.20 | 53.64 | 52.82 | 53.08 | 53.08 | 0.53% | 975,637 |
| Oct 2, 2026 | 52.10 | 52.94 | 51.98 | 52.80 | 52.80 | 1.34% | 431,962 |
| Oct 1, 2026 | 51.92 | 53.18 | 51.16 | 52.10 | 52.10 | 0.54% | 767,492 |
| Sep 30, 2026 | 52.38 | 52.78 | 51.64 | 51.82 | 51.82 | -1.26% | 711,461 |
| Sep 29, 2026 | 52.10 | 52.78 | 51.68 | 52.48 | 52.48 | 0.54% | 520,373 |
| Sep 28, 2026 | 53.40 | 54.02 | 52.06 | 52.20 | 52.20 | -2.39% | 752,004 |
| Sep 25, 2026 | 53.54 | 54.30 | 52.86 | 53.48 | 53.48 | -0.63% | 869,116 |
| Sep 24, 2026 | 53.98 | 54.26 | 53.54 | 53.82 | 53.82 | -0.66% | 884,319 |
| Sep 23, 2026 | 55.00 | 55.22 | 53.64 | 54.18 | 54.18 | -1.42% | 655,086 |
| 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 |