Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	55.12	56.76	54.60	56.50	56.50	2.13%	712,357
Aug 3, 2026	54.34	55.96	54.32	55.32	55.32	3.71%	886,342
Jul 31, 2026	51.56	54.24	51.18	53.34	53.34	0.60%	1,315,746
Jul 30, 2026	53.10	54.20	52.46	53.02	53.02	-1.52%	939,888
Jul 29, 2026	53.30	53.88	52.56	53.84	53.84	1.47%	918,040
Jul 28, 2026	51.74	53.06	51.64	53.06	53.06	3.31%	981,415
Jul 27, 2026	50.02	51.70	49.95	51.36	51.36	3.28%	638,858
Jul 24, 2026	48.04	49.73	48.03	49.73	49.73	3.09%	757,505
Jul 23, 2026	48.50	48.82	48.08	48.24	48.24	-0.99%	653,952
Jul 22, 2026	48.95	49.45	48.33	48.72	48.72	-0.45%	982,132
Jul 21, 2026	49.78	49.90	48.85	48.94	48.94	-1.88%	596,578
Jul 20, 2026	49.94	50.22	49.13	49.88	49.88	-0.12%	631,656
Jul 17, 2026	50.88	50.96	49.65	49.94	49.94	-1.65%	736,870
Jul 16, 2026	49.77	50.78	49.46	50.78	50.78	1.76%	636,960
Jul 15, 2026	49.50	50.34	48.84	49.90	49.90	0.36%	891,396
Jul 14, 2026	49.41	49.89	48.54	49.72	49.72	-0.44%	1,608,310
Jul 13, 2026	50.58	50.60	49.64	49.94	49.94	-1.58%	564,244
Jul 10, 2026	50.22	51.68	50.02	50.74	50.74	1.32%	795,573
Jul 9, 2026	49.72	50.08	49.44	50.08	50.08	1.89%	863,925
Jul 8, 2026	51.52	51.64	48.95	49.15	49.15	-5.44%	1,155,301
Jul 7, 2026	52.32	52.68	51.76	51.98	51.98	0.58%	769,706
Jul 6, 2026	51.46	52.70	51.40	51.68	51.68	1.14%	1,440,659
Jul 3, 2026	51.16	51.32	50.64	51.10	51.10	-0.51%	623,090
Jul 2, 2026	51.26	51.78	50.58	51.36	51.36	0.20%	1,044,778
Jul 1, 2026	50.12	51.44	49.92	51.26	51.26	1.99%	862,939
Jun 30, 2026	51.56	52.00	50.90	51.08	50.26	-1.31%	855,155