Amadeus IT Group, S.A. (ETR:AI3A)
Germany · Delayed Price · Currency is EUR 63.34
-0.12 (-0.19%)
At close: Nov 28, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.19% | - |
| Nov 27, 2025 | 63.60 | 63.60 | 63.38 | 63.46 | 63.46 | -0.22% | 101 |
| Nov 26, 2025 | 63.08 | 63.60 | 63.00 | 63.60 | 63.60 | 0.22% | 66 |
| Nov 25, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.92% | - |
| Nov 24, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.08% | 400 |
| Nov 21, 2025 | 59.96 | 61.82 | 59.96 | 61.60 | 61.60 | 0.98% | 620 |
| Nov 20, 2025 | 62.10 | 62.10 | 60.24 | 61.00 | 61.00 | -1.55% | 928 |
| Nov 19, 2025 | 62.64 | 62.72 | 61.96 | 61.96 | 61.96 | -1.49% | 440 |
| Nov 18, 2025 | 64.36 | 64.36 | 62.00 | 62.90 | 62.90 | -5.56% | 965 |
| Nov 17, 2025 | 67.10 | 67.10 | 65.74 | 66.60 | 66.60 | -0.75% | 220 |
| Nov 14, 2025 | 66.44 | 67.10 | 66.34 | 67.10 | 67.10 | -1.21% | 331 |
| Nov 13, 2025 | 67.82 | 67.92 | 67.70 | 67.92 | 67.92 | 0.38% | 9 |
| Nov 12, 2025 | 66.90 | 68.04 | 66.90 | 67.66 | 67.66 | 1.14% | 1,730 |
| Nov 11, 2025 | 67.02 | 67.08 | 66.90 | 66.90 | 66.90 | 0.42% | 7 |
| Nov 10, 2025 | 66.98 | 66.98 | 66.62 | 66.62 | 66.62 | 0.15% | 14 |
| Nov 7, 2025 | 67.22 | 67.22 | 66.44 | 66.52 | 66.52 | -1.31% | 555 |
| Nov 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.30% | 149 |
| Nov 5, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.91% | 227 |
| Nov 4, 2025 | 65.16 | 65.94 | 65.16 | 65.94 | 65.94 | -0.48% | 677 |
| Nov 3, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.15% | - |
| Oct 31, 2025 | 66.50 | 66.50 | 66.08 | 66.36 | 66.36 | -0.36% | 112 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 2 |
| Oct 29, 2025 | 67.12 | 67.12 | 66.60 | 66.60 | 66.60 | -1.91% | 287 |
| Oct 28, 2025 | 67.88 | 67.90 | 67.88 | 67.90 | 67.90 | -0.15% | 150 |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | 60 |
| Oct 24, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.23% | 110 |
| Oct 23, 2025 | 68.20 | 69.44 | 68.20 | 69.44 | 69.44 | 0.73% | 114 |
| Oct 22, 2025 | 68.22 | 68.94 | 68.22 | 68.94 | 68.94 | 2.71% | 3 |
| Oct 21, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.42% | 223 |
| Oct 20, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Oct 17, 2025 | 67.10 | 67.40 | 67.10 | 67.40 | 67.40 | 1.41% | 88 |
| Oct 16, 2025 | 67.36 | 67.36 | 66.46 | 66.46 | 66.46 | -2.15% | 1 |
| Oct 15, 2025 | 67.84 | 67.94 | 67.84 | 67.92 | 67.92 | 0.53% | 352 |
| Oct 14, 2025 | 67.44 | 67.56 | 67.36 | 67.56 | 67.56 | -0.35% | 8 |
| Oct 13, 2025 | 67.96 | 67.96 | 67.66 | 67.80 | 67.80 | 0.53% | 87 |
| Oct 10, 2025 | 68.02 | 68.02 | 67.44 | 67.44 | 67.44 | -2.32% | 6 |
| Oct 9, 2025 | 68.62 | 69.04 | 68.62 | 69.04 | 69.04 | 0.67% | 2 |
| Oct 8, 2025 | 68.50 | 68.58 | 68.50 | 68.58 | 68.58 | - | 2 |
| Oct 7, 2025 | 68.48 | 68.58 | 68.22 | 68.58 | 68.58 | -0.92% | 113 |
| Oct 6, 2025 | 67.84 | 69.22 | 67.76 | 69.22 | 69.22 | 2.09% | 223 |
| Oct 3, 2025 | 68.34 | 68.34 | 67.80 | 67.80 | 67.80 | -1.31% | 160 |
| Oct 2, 2025 | 67.56 | 68.70 | 67.56 | 68.70 | 68.70 | 1.18% | 760 |
| Oct 1, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.04% | - |
| Sep 30, 2025 | 66.66 | 67.24 | 66.66 | 67.20 | 67.20 | 1.94% | 201 |
| Sep 29, 2025 | 66.24 | 66.24 | 65.92 | 65.92 | 65.92 | 0.03% | 182 |
| Sep 26, 2025 | 65.48 | 65.90 | 65.48 | 65.90 | 65.90 | 1.29% | 181 |
| Sep 25, 2025 | 65.00 | 65.22 | 65.00 | 65.06 | 65.06 | -2.40% | 39 |
| Sep 24, 2025 | 65.86 | 66.66 | 65.68 | 66.66 | 66.66 | 0.42% | 6,805 |
| Sep 23, 2025 | 67.00 | 67.00 | 66.36 | 66.38 | 66.38 | -2.38% | 6 |
| Sep 22, 2025 | 66.50 | 68.00 | 66.36 | 68.00 | 68.00 | 0.95% | 499 |