Amadeus IT Group, S.A. (ETR:AI3A)
Germany · Delayed Price · Currency is EUR 49.99
-0.27 (-0.54%)
At close: Mar 27, 2026
ETR:AI3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.76 | 48.80 | 48.76 | 48.80 | 48.80 | -2.38% | 478 |
| Mar 26, 2026 | 49.98 | 50.48 | 49.98 | 49.99 | 49.99 | 0.99% | 200 |
| Mar 25, 2026 | 50.74 | 50.74 | 49.50 | 49.50 | 49.50 | -0.30% | 370 |
| Mar 24, 2026 | 50.36 | 50.36 | 49.65 | 49.65 | 49.65 | -1.88% | 184 |
| Mar 23, 2026 | 48.94 | 50.60 | 48.67 | 50.60 | 50.60 | 2.87% | 125 |
| Mar 20, 2026 | 48.94 | 49.19 | 48.94 | 49.19 | 49.19 | -4.37% | 353 |
| Mar 19, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - | 100 |
| Mar 18, 2026 | 51.04 | 51.44 | 50.64 | 51.44 | 51.44 | -0.31% | 731 |
| Mar 17, 2026 | 51.36 | 51.76 | 51.36 | 51.60 | 51.60 | -1.34% | 795 |
| Mar 16, 2026 | 51.78 | 52.30 | 51.48 | 52.30 | 52.30 | -0.27% | 854 |
| Mar 13, 2026 | 52.30 | 52.44 | 52.12 | 52.44 | 52.44 | -1.87% | 1,045 |
| Mar 12, 2026 | 53.74 | 53.74 | 53.44 | 53.44 | 53.44 | -0.48% | 77 |
| Mar 11, 2026 | 53.72 | 54.06 | 53.52 | 53.70 | 53.70 | -0.56% | 700 |
| Mar 10, 2026 | 54.46 | 54.90 | 53.50 | 54.00 | 54.00 | - | 4,046 |
| Mar 9, 2026 | 53.60 | 54.02 | 53.44 | 54.00 | 54.00 | 0.19% | 2,260 |
| Mar 6, 2026 | 54.20 | 54.40 | 53.78 | 53.90 | 53.90 | 1.70% | 1,219 |
| Mar 5, 2026 | 52.84 | 54.40 | 52.84 | 53.00 | 53.00 | 1.42% | 2,747 |
| Mar 4, 2026 | 50.56 | 52.26 | 50.56 | 52.26 | 52.26 | 5.36% | 3,411 |
| Mar 3, 2026 | 51.00 | 51.18 | 49.60 | 49.60 | 49.60 | -4.83% | 1,924 |
| Mar 2, 2026 | 51.10 | 52.12 | 49.87 | 52.12 | 52.12 | -0.72% | 5,543 |
| Feb 27, 2026 | 51.30 | 53.42 | 51.14 | 52.50 | 52.50 | 3.63% | 1,738 |
| Feb 26, 2026 | 49.37 | 50.66 | 49.37 | 50.66 | 50.66 | 3.49% | 2,459 |
| Feb 25, 2026 | 47.96 | 49.09 | 47.63 | 48.95 | 48.95 | 3.23% | 2,858 |
| Feb 24, 2026 | 47.22 | 47.91 | 46.91 | 47.42 | 47.42 | -1.64% | 519 |
| Feb 23, 2026 | 48.28 | 48.28 | 47.51 | 48.21 | 48.21 | 0.17% | 3,540 |
| Feb 20, 2026 | 48.54 | 48.95 | 48.13 | 48.13 | 48.13 | -0.43% | 1,570 |
| Feb 19, 2026 | 48.50 | 48.50 | 47.37 | 48.34 | 48.34 | 1.38% | 1,930 |
| Feb 18, 2026 | 46.97 | 48.11 | 46.60 | 47.68 | 47.68 | -0.02% | 1,951 |
| Feb 17, 2026 | 46.50 | 47.69 | 46.35 | 47.69 | 47.69 | 1.04% | 3,355 |
| Feb 16, 2026 | 48.99 | 48.99 | 47.20 | 47.20 | 47.20 | -2.88% | 1,880 |
| Feb 13, 2026 | 48.79 | 49.36 | 48.60 | 48.60 | 48.60 | 0.21% | 1,190 |
| Feb 12, 2026 | 50.02 | 50.02 | 48.50 | 48.50 | 48.50 | -5.27% | 1,384 |
| Feb 11, 2026 | 53.26 | 53.26 | 50.38 | 51.20 | 51.20 | -1.54% | 5,979 |
| Feb 10, 2026 | 51.52 | 52.74 | 51.52 | 52.00 | 52.00 | -0.80% | 1,146 |
| Feb 9, 2026 | 52.86 | 52.86 | 51.82 | 52.42 | 52.42 | -1.32% | 1,147 |
| Feb 6, 2026 | 52.82 | 53.12 | 52.00 | 53.12 | 53.12 | -0.71% | 879 |
| Feb 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -1.26% | 516 |
| Feb 4, 2026 | 53.82 | 54.18 | 53.00 | 54.18 | 54.18 | -0.84% | 1,230 |
| Feb 3, 2026 | 55.62 | 55.62 | 54.00 | 54.64 | 54.64 | -4.74% | 2,241 |
| Feb 2, 2026 | 57.14 | 57.56 | 57.14 | 57.36 | 57.36 | 2.80% | 352 |
| Jan 30, 2026 | 56.26 | 56.62 | 55.80 | 55.80 | 55.80 | -0.57% | 315 |
| Jan 29, 2026 | 55.86 | 56.12 | 55.78 | 56.12 | 56.12 | -0.95% | 316 |
| Jan 28, 2026 | 56.00 | 56.66 | 55.56 | 56.66 | 56.66 | -0.77% | 288 |
| Jan 27, 2026 | 57.62 | 57.62 | 56.80 | 57.10 | 57.10 | -2.89% | 726 |
| Jan 26, 2026 | 57.90 | 58.80 | 57.40 | 58.80 | 58.80 | 2.08% | 399 |
| Jan 23, 2026 | 57.98 | 57.98 | 57.60 | 57.60 | 57.60 | -0.41% | 418 |
| Jan 22, 2026 | 57.56 | 57.84 | 57.56 | 57.84 | 57.84 | -1.70% | 301 |
| Jan 21, 2026 | 58.26 | 58.84 | 57.92 | 58.84 | 58.84 | -0.51% | 257 |
| Jan 20, 2026 | 58.76 | 59.14 | 58.26 | 59.14 | 59.14 | -3.05% | 938 |
| Jan 19, 2026 | 59.94 | 61.00 | 59.94 | 61.00 | 61.00 | -0.33% | 265 |