Amadeus IT Group, S.A. (ETR:AI3A)
Germany · Delayed Price · Currency is EUR 65.00
+1.00 (1.56%)
At close: Jan 9, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.46 | 65.46 | 65.00 | 65.00 | 65.00 | 1.56% | 32 |
| Jan 8, 2026 | 64.74 | 64.84 | 64.00 | 64.00 | 64.00 | 1.23% | 598 |
| Jan 7, 2026 | 63.38 | 63.38 | 63.22 | 63.22 | 63.22 | 1.61% | 8 |
| Jan 6, 2026 | 62.90 | 62.92 | 62.22 | 62.22 | 62.22 | -1.24% | 73 |
| Jan 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.54% | 3 |
| Jan 2, 2026 | 62.94 | 62.96 | 62.44 | 62.66 | 62.66 | -0.22% | 963 |
| Dec 30, 2025 | 62.52 | 62.80 | 62.52 | 62.80 | 62.80 | 1.95% | 121 |
| Dec 29, 2025 | 62.30 | 62.74 | 61.60 | 61.60 | 61.60 | -2.87% | 12 |
| Dec 23, 2025 | 62.78 | 63.42 | 62.54 | 63.42 | 63.42 | 0.70% | 306 |
| Dec 22, 2025 | 63.00 | 63.14 | 62.40 | 62.98 | 62.98 | -0.19% | 21 |
| Dec 19, 2025 | 63.36 | 63.36 | 63.10 | 63.10 | 63.10 | -0.57% | 332 |
| Dec 18, 2025 | 62.62 | 63.46 | 62.62 | 63.46 | 63.46 | 2.42% | 457 |
| Dec 17, 2025 | 61.50 | 61.96 | 61.50 | 61.96 | 61.96 | - | 65 |
| Dec 16, 2025 | 62.06 | 62.24 | 61.96 | 61.96 | 61.96 | -1.43% | 135 |
| Dec 15, 2025 | 62.50 | 62.86 | 62.50 | 62.86 | 62.86 | 1.62% | 16 |
| Dec 12, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.19% | - |
| Dec 11, 2025 | 61.70 | 61.74 | 61.70 | 61.74 | 61.74 | 0.19% | 444 |
| Dec 10, 2025 | 60.44 | 61.62 | 60.44 | 61.62 | 61.62 | 1.55% | 1 |
| Dec 9, 2025 | 60.44 | 60.88 | 60.44 | 60.68 | 60.68 | -2.10% | 19 |
| Dec 8, 2025 | 61.20 | 61.98 | 61.20 | 61.98 | 61.98 | 0.62% | 237 |
| Dec 5, 2025 | 61.98 | 61.98 | 61.60 | 61.60 | 61.60 | -0.42% | 329 |
| Dec 4, 2025 | 62.10 | 62.10 | 61.86 | 61.86 | 61.86 | - | 293 |
| Dec 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.87% | - |
| Dec 2, 2025 | 62.04 | 62.40 | 61.40 | 62.40 | 62.40 | -1.27% | 655 |
| Dec 1, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.22% | 187 |
| 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 |