Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.89	48.82	47.89	48.82	48.82	1.37%	200
Feb 19, 2026	47.73	48.32	47.73	48.16	48.16	2.73%	400
Feb 18, 2026	46.88	46.88	46.88	46.88	46.88	-0.23%	-
Feb 17, 2026	46.65	46.99	46.65	46.99	46.99	-3.25%	50
Feb 16, 2026	48.57	48.57	48.57	48.57	48.57	-0.88%	-
Feb 13, 2026	48.87	49.00	48.87	49.00	49.00	0.14%	200
Feb 12, 2026	50.18	50.18	48.82	48.93	48.93	-5.06%	925
Feb 11, 2026	52.68	52.68	51.42	51.54	51.54	-0.08%	700
Feb 10, 2026	51.58	52.50	51.58	51.58	51.58	-0.88%	400
Feb 9, 2026	52.04	52.04	52.04	52.04	52.04	-0.42%	-
Feb 6, 2026	53.36	53.36	52.26	52.26	52.26	-2.43%	300
Feb 5, 2026	53.54	53.56	53.54	53.56	53.56	-1.36%	2
Feb 4, 2026	54.30	54.30	54.30	54.30	54.30	-2.16%	-
Feb 3, 2026	57.40	57.40	55.50	55.50	55.50	-0.64%	100
Feb 2, 2026	55.86	55.86	55.86	55.86	55.86	-1.20%	-
Jan 30, 2026	56.04	56.54	56.04	56.54	56.54	0.21%	28
Jan 29, 2026	56.42	56.42	56.42	56.42	56.42	-0.49%	-
Jan 28, 2026	56.40	56.70	55.62	56.70	56.70	-0.46%	986
Jan 27, 2026	58.10	58.10	56.96	56.96	56.96	-1.04%	1,133
Jan 26, 2026	58.68	58.68	57.56	57.56	57.56	-0.69%	225
Jan 23, 2026	57.96	57.96	57.96	57.96	57.96	0.45%	-
Jan 22, 2026	57.70	57.70	57.70	57.70	57.70	-0.55%	-
Jan 21, 2026	58.20	58.20	58.02	58.02	58.02	-0.82%	100
Jan 20, 2026	59.76	59.76	58.50	58.50	58.50	-3.21%	70
Jan 19, 2026	59.72	60.44	59.72	60.44	60.44	-1.72%	1,000
Jan 16, 2026	61.50	61.50	61.50	61.50	61.50	-0.81%	-
Jan 15, 2026	62.00	62.00	62.00	62.00	62.00	-1.93%	-
Jan 14, 2026	62.60	63.22	62.60	63.22	63.22	-1.10%	200
Jan 13, 2026	64.22	64.48	63.92	63.92	63.49	-0.71%	211
Jan 12, 2026	64.38	64.38	64.38	64.38	63.95	-1.47%	-
Jan 9, 2026	65.34	65.34	65.34	65.34	64.90	3.45%	-
Jan 8, 2026	63.16	63.16	63.16	63.16	62.74	1.19%	-
Jan 7, 2026	62.42	62.42	62.42	62.42	62.00	-1.01%	-
Jan 6, 2026	63.06	63.06	63.06	63.06	62.64	0.41%	-
Jan 5, 2026	62.80	62.80	62.80	62.80	62.38	0.26%	-
Jan 2, 2026	62.64	62.64	62.64	62.64	62.22	0.19%	50
Dec 30, 2025	62.52	62.52	62.52	62.52	62.10	0.68%	-
Dec 29, 2025	62.10	62.10	62.10	62.10	61.68	-1.18%	-
Dec 23, 2025	62.84	62.84	62.84	62.84	62.42	-	-
Dec 22, 2025	62.84	62.84	62.84	62.84	62.42	-0.51%	-
Dec 19, 2025	63.16	63.16	63.16	63.16	62.74	2.23%	-
Dec 18, 2025	61.78	61.78	61.78	61.78	61.37	0.59%	-
Dec 17, 2025	62.12	62.12	61.42	61.42	61.01	-1.63%	65
Dec 16, 2025	62.06	62.44	62.06	62.44	62.02	-0.29%	8
Dec 15, 2025	62.62	62.62	62.62	62.62	62.20	0.19%	-
Dec 12, 2025	61.98	62.50	61.98	62.50	62.08	1.00%	12
Dec 11, 2025	61.40	61.88	61.40	61.88	61.46	2.38%	50
Dec 10, 2025	60.44	60.44	60.44	60.44	60.03	-0.49%	-
Dec 9, 2025	60.94	60.94	60.74	60.74	60.33	-0.65%	130
Dec 8, 2025	61.14	61.14	61.14	61.14	60.73	-0.78%	-