Amadeus IT Group, S.A. (ETR:AI3A)
Germany · Delayed Price · Currency is EUR 67.50
+0.24 (0.36%)
Last updated: Sep 19, 2025, 8:03 AM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 67.62 | 67.62 | 67.36 | 67.36 | 67.36 | -0.36% | 4 |
| Sep 18, 2025 | 68.10 | 68.12 | 67.60 | 67.60 | 67.60 | -1.60% | 212 |
| Sep 17, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.45% | 77 |
| Sep 16, 2025 | 67.78 | 67.98 | 67.72 | 67.72 | 67.72 | 1.07% | 108 |
| Sep 15, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.13% | 346 |
| Sep 12, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.38% | - |
| Sep 11, 2025 | 68.38 | 68.38 | 68.20 | 68.20 | 68.20 | -0.67% | 112 |
| Sep 10, 2025 | 69.00 | 69.00 | 68.66 | 68.66 | 68.66 | -0.87% | 164 |
| Sep 9, 2025 | 69.32 | 69.32 | 69.26 | 69.26 | 69.26 | 2.76% | 61 |
| Sep 8, 2025 | 68.98 | 68.98 | 67.40 | 67.40 | 67.40 | -2.54% | 149 |
| Sep 5, 2025 | 68.54 | 69.16 | 68.36 | 69.16 | 69.16 | 1.14% | 88 |
| Sep 4, 2025 | 68.16 | 68.38 | 68.16 | 68.38 | 68.38 | -1.41% | 41 |
| Sep 3, 2025 | 68.36 | 69.36 | 68.36 | 69.36 | 69.36 | 0.81% | 100 |
| Sep 2, 2025 | 67.48 | 68.80 | 67.48 | 68.80 | 68.80 | -1.71% | 182 |
| Sep 1, 2025 | 70.32 | 70.32 | 69.08 | 70.00 | 70.00 | -2.45% | 367 |
| Aug 29, 2025 | 72.10 | 72.10 | 71.76 | 71.76 | 71.76 | -2.84% | 276 |
| Aug 28, 2025 | 72.52 | 73.86 | 72.40 | 73.86 | 73.86 | -0.67% | 15 |
| Aug 27, 2025 | 72.16 | 74.36 | 72.16 | 74.36 | 74.36 | 3.02% | 735 |
| Aug 26, 2025 | 71.56 | 72.36 | 71.56 | 72.18 | 72.18 | -0.22% | 287 |
| Aug 25, 2025 | 72.60 | 72.60 | 72.34 | 72.34 | 72.34 | -1.61% | 6 |
| Aug 22, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 2.51% | - |
| Aug 21, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -2.45% | - |
| Aug 20, 2025 | 71.88 | 73.52 | 71.34 | 73.52 | 73.52 | 2.00% | 2,876 |
| Aug 19, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.14% | 82 |
| Aug 18, 2025 | 72.10 | 72.10 | 71.48 | 71.98 | 71.98 | -0.33% | 68 |
| Aug 15, 2025 | 72.00 | 72.22 | 72.00 | 72.22 | 72.22 | 1.72% | 35 |
| Aug 14, 2025 | 71.32 | 71.42 | 70.68 | 71.00 | 71.00 | 1.05% | 826 |
| Aug 13, 2025 | 70.00 | 70.26 | 70.00 | 70.26 | 70.26 | 0.72% | 2,363 |
| Aug 12, 2025 | 70.16 | 70.16 | 69.52 | 69.76 | 69.76 | -1.11% | 108 |
| Aug 11, 2025 | 70.90 | 70.94 | 70.54 | 70.54 | 70.54 | -0.51% | 44 |
| Aug 8, 2025 | 71.06 | 71.06 | 70.90 | 70.90 | 70.90 | -0.81% | 1 |
| Aug 7, 2025 | 72.12 | 72.12 | 71.48 | 71.48 | 71.48 | 1.30% | 100 |
| Aug 6, 2025 | 70.90 | 71.10 | 70.56 | 70.56 | 70.56 | -0.48% | 57 |
| Aug 5, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.05% | 5 |
| Aug 4, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.07% | 24 |
| Aug 1, 2025 | 69.16 | 69.46 | 69.00 | 69.42 | 69.42 | -4.46% | 122 |
| Jul 31, 2025 | 71.28 | 72.66 | 71.28 | 72.66 | 72.66 | - | 3 |
| Jul 30, 2025 | 70.82 | 72.66 | 70.82 | 72.66 | 72.66 | 1.45% | 1 |
| Jul 29, 2025 | 71.60 | 71.68 | 71.60 | 71.62 | 71.62 | 0.20% | 177 |
| Jul 28, 2025 | 72.88 | 73.00 | 71.48 | 71.48 | 71.48 | 2.55% | 158 |
| Jul 25, 2025 | 71.34 | 71.34 | 69.70 | 69.70 | 69.70 | -3.22% | 61 |
| Jul 24, 2025 | 72.00 | 72.20 | 72.00 | 72.02 | 72.02 | 1.15% | 283 |
| Jul 23, 2025 | 70.88 | 71.60 | 70.88 | 71.20 | 71.20 | 0.82% | 272 |
| Jul 22, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.60% | - |
| Jul 21, 2025 | 70.64 | 70.64 | 70.20 | 70.20 | 70.20 | -0.51% | 139 |
| Jul 18, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.90% | - |
| Jul 17, 2025 | 70.44 | 71.20 | 70.44 | 71.20 | 71.20 | - | 14 |
| Jul 16, 2025 | 70.86 | 71.20 | 70.76 | 71.20 | 71.20 | -1.33% | 117 |
| Jul 15, 2025 | 72.20 | 72.40 | 72.16 | 72.16 | 72.16 | 0.56% | 394 |
| Jul 14, 2025 | 70.76 | 71.76 | 70.68 | 71.76 | 71.76 | -0.88% | 729 |