Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.68	49.87	48.85	48.96	-	-1.73%	368,524
Apr 27, 2026	50.22	50.34	49.63	49.82	49.82	-0.72%	699,534
Apr 24, 2026	49.51	50.24	49.49	50.18	50.18	0.66%	1,841,506
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%	768,754
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
Mar 27, 2026	50.20	50.26	48.30	48.60	48.60	-2.84%	1,283,942
Mar 26, 2026	50.34	50.54	49.30	50.02	50.02	-1.34%	904,002
Mar 25, 2026	50.34	50.90	49.91	50.70	50.70	2.05%	992,274
Mar 24, 2026	50.18	50.60	49.66	49.68	49.68	0.30%	1,072,954
Mar 23, 2026	48.98	51.26	48.58	49.53	49.53	0.69%	1,638,576
Mar 20, 2026	49.50	49.81	48.66	49.19	49.19	0.18%	2,217,066
Mar 19, 2026	49.92	50.08	48.94	49.10	49.10	-2.35%	2,003,661
Mar 18, 2026	51.70	51.72	50.28	50.28	50.28	-1.84%	1,493,372
Mar 17, 2026	51.18	52.04	50.96	51.22	51.22	-0.35%	1,179,496
Mar 16, 2026	52.22	52.28	51.02	51.40	51.40	-1.57%	1,136,256
Mar 13, 2026	52.00	52.36	51.28	52.22	52.22	-1.43%	1,317,923
Mar 12, 2026	53.96	54.24	52.90	52.98	52.98	-1.67%	1,338,188
Mar 11, 2026	53.38	54.50	53.38	53.88	53.88	0.48%	913,385
Mar 10, 2026	54.82	55.06	53.34	53.62	53.62	-0.45%	1,364,028
Mar 9, 2026	53.82	54.04	53.12	53.86	53.86	-1.39%	1,191,029
Mar 6, 2026	54.54	54.94	53.58	54.62	54.62	1.64%	1,851,920
Mar 5, 2026	52.92	54.52	52.10	53.74	53.74	1.86%	2,364,460
Mar 4, 2026	50.88	52.76	50.30	52.76	52.76	5.56%	2,039,776
Mar 3, 2026	51.38	51.80	49.33	49.98	49.98	-2.72%	1,651,448
Mar 2, 2026	50.32	51.38	49.55	51.38	51.38	-2.58%	1,679,562
Feb 27, 2026	52.48	53.48	50.96	52.74	52.74	2.69%	3,812,161
Feb 26, 2026	49.50	51.90	49.19	51.36	51.36	4.22%	1,946,222
Feb 25, 2026	47.82	49.28	47.45	49.28	49.28	3.53%	1,324,463
Feb 24, 2026	47.25	48.25	46.72	47.60	47.60	0.13%	1,012,395
Feb 23, 2026	48.57	48.92	47.40	47.54	47.54	-2.98%	1,128,917
Feb 20, 2026	48.83	49.26	48.03	49.00	49.00	2.21%	1,085,670
Feb 19, 2026	48.20	48.67	47.32	47.94	47.94	0.13%	1,011,252
Feb 18, 2026	46.64	48.18	46.28	47.88	47.88	2.66%	1,363,704
Feb 17, 2026	46.45	47.21	46.21	46.64	46.64	-0.32%	2,313,398
Feb 16, 2026	49.19	49.21	46.79	46.79	46.79	-4.20%	2,018,202