Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 56.54
+0.12 (0.21%)
At close: Jan 30, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.21 | -1.22% | - |
| Dec 4, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 61.96 | 1.17% | - |
| Dec 3, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.25 | -0.10% | - |
| Dec 2, 2025 | 62.66 | 62.66 | 61.72 | 61.72 | 61.31 | -1.97% | 2 |
| Dec 1, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.54 | -0.06% | - |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.58 | -0.60% | 135 |
| Nov 27, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 62.95 | 0.44% | - |
| Nov 26, 2025 | 63.74 | 63.74 | 63.10 | 63.10 | 62.68 | 0.29% | 70 |
| Nov 25, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.50 | 0.03% | - |
| Nov 24, 2025 | 61.64 | 62.90 | 61.64 | 62.90 | 62.48 | 5.93% | 97 |
| Nov 21, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 58.98 | -4.38% | - |
| Nov 20, 2025 | 62.12 | 62.12 | 62.10 | 62.10 | 61.68 | -0.83% | - |
| Nov 19, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.20 | -3.51% | - |
| Nov 18, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.46 | -2.99% | - |
| Nov 17, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.45 | -0.15% | - |