Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 62.42
-0.64 (-1.01%)
At close: Jan 7, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 3.45% | - |
| Jan 8, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.19% | - |
| Jan 7, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -1.01% | - |
| Jan 6, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.41% | - |
| Jan 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.26% | - |
| Jan 2, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.19% | 50 |
| Dec 30, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 0.68% | - |
| Dec 29, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.18% | - |
| Dec 23, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - | - |
| Dec 22, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.51% | - |
| Dec 19, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 2.23% | - |
| Dec 18, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.59% | - |
| Dec 17, 2025 | 62.12 | 62.12 | 61.42 | 61.42 | 61.42 | -1.63% | 65 |
| Dec 16, 2025 | 62.06 | 62.44 | 62.06 | 62.44 | 62.44 | -0.29% | 8 |
| Dec 15, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.19% | - |
| Dec 12, 2025 | 61.98 | 62.50 | 61.98 | 62.50 | 62.50 | 1.00% | 12 |
| Dec 11, 2025 | 61.40 | 61.88 | 61.40 | 61.88 | 61.88 | 2.38% | 50 |
| Dec 10, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.49% | - |
| Dec 9, 2025 | 60.94 | 60.94 | 60.74 | 60.74 | 60.74 | -0.65% | 130 |
| Dec 8, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -0.78% | - |
| Dec 5, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.22% | - |
| Dec 4, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 1.17% | - |
| Dec 3, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.10% | - |
| Dec 2, 2025 | 62.66 | 62.66 | 61.72 | 61.72 | 61.72 | -1.97% | 2 |
| Dec 1, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.06% | - |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.60% | 135 |
| Nov 27, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.44% | - |
| Nov 26, 2025 | 63.74 | 63.74 | 63.10 | 63.10 | 63.10 | 0.29% | 70 |
| Nov 25, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.03% | - |
| Nov 24, 2025 | 61.64 | 62.90 | 61.64 | 62.90 | 62.90 | 5.93% | 97 |
| Nov 21, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -4.38% | - |
| Nov 20, 2025 | 62.12 | 62.12 | 62.10 | 62.10 | 62.10 | -0.83% | - |
| Nov 19, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -3.51% | - |
| Nov 18, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -2.99% | - |
| Nov 17, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | - |
| Nov 14, 2025 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | -1.21% | 20 |
| Nov 13, 2025 | 67.90 | 67.90 | 67.82 | 67.82 | 67.82 | 1.13% | 170 |
| Nov 12, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.57% | - |
| Nov 11, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.45% | - |
| Nov 10, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.15% | - |
| Nov 7, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.99% | - |
| Nov 6, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 2.29% | - |
| Nov 5, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.40% | - |
| Nov 4, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.75% | - |
| Nov 3, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.12% | - |
| Oct 31, 2025 | 66.22 | 66.22 | 66.20 | 66.20 | 66.20 | 0.06% | 100 |
| Oct 30, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.61% | - |
| Oct 29, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.91% | - |
| Oct 28, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.03% | - |
| Oct 27, 2025 | 68.04 | 68.04 | 67.88 | 67.88 | 67.88 | -0.26% | 40 |