Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	59.00	59.00	57.96	58.04	58.04	-2.29%	101,041
Nov 2, 2026	56.88	59.56	56.52	59.40	59.40	4.65%	739,131
Oct 30, 2026	56.60	56.90	55.60	56.76	56.76	-0.77%	738,376
Oct 29, 2026	56.40	57.52	56.38	57.20	57.20	1.45%	1,150,098
Oct 28, 2026	57.42	57.42	56.38	56.38	56.38	-1.67%	439,101
Oct 27, 2026	56.70	57.34	56.12	57.34	57.34	1.13%	572,816
Oct 26, 2026	56.46	57.94	56.30	56.70	56.70	0.18%	655,150
Oct 23, 2026	56.42	56.66	55.74	56.60	56.60	-0.56%	531,104
Oct 22, 2026	56.00	56.92	55.70	56.92	56.92	1.35%	554,214
Oct 21, 2026	55.98	56.52	55.54	56.16	56.16	-0.85%	427,056
Oct 20, 2026	54.56	56.64	54.32	56.64	56.64	4.31%	933,171
Oct 19, 2026	54.12	54.62	53.70	54.30	54.30	-0.18%	1,093,413
Oct 16, 2026	53.86	55.30	53.64	54.40	54.40	1.30%	1,467,886
Oct 15, 2026	52.86	54.16	52.84	53.70	53.70	2.09%	1,259,834
Oct 14, 2026	52.60	52.80	52.20	52.60	52.60	-0.04%	967,718
Oct 13, 2026	52.96	53.42	52.22	52.62	52.62	-0.34%	788,242
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