Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 50.80
-1.82 (-3.46%)
At close: Apr 23, 2026
FRA:AI3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -3.46% | - |
| Apr 22, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.27% | - |
| Apr 21, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.68% | - |
| Apr 20, 2026 | 53.62 | 53.62 | 53.12 | 53.12 | 53.12 | 1.57% | 40 |
| Apr 17, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.10% | - |
| Apr 16, 2026 | 51.70 | 52.88 | 51.70 | 52.88 | 52.88 | 4.55% | 68 |
| Apr 15, 2026 | 49.49 | 50.58 | 49.49 | 50.58 | 50.58 | 1.65% | 20 |
| Apr 14, 2026 | 49.27 | 49.76 | 49.27 | 49.76 | 49.76 | 1.49% | 150 |
| Apr 13, 2026 | 48.17 | 49.03 | 48.17 | 49.03 | 49.03 | -1.57% | 200 |
| Apr 10, 2026 | 49.40 | 49.81 | 49.09 | 49.81 | 49.81 | 1.14% | 113 |
| Apr 9, 2026 | 49.97 | 49.97 | 49.25 | 49.25 | 49.25 | -3.66% | 64 |
| Apr 8, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 3.50% | - |
| Apr 7, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -2.16% | - |
| Apr 2, 2026 | 48.13 | 50.50 | 48.13 | 50.48 | 50.48 | 1.94% | 350 |
| Apr 1, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 1.29% | - |
| Mar 31, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.08% | - |
| Mar 30, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -3.24% | - |
| Mar 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.54% | - |
| Mar 26, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.58% | - |
| Mar 25, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.24% | - |
| Mar 24, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -2.14% | - |
| Mar 23, 2026 | 48.57 | 50.44 | 48.57 | 50.44 | 50.44 | 2.94% | 20 |
| Mar 20, 2026 | 49.48 | 49.48 | 49.00 | 49.00 | 49.00 | -0.55% | 75 |
| Mar 19, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -4.37% | - |
| Mar 18, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.86% | - |
| Mar 17, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -2.52% | - |
| Mar 16, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.42% | - |
| Mar 13, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.86% | - |
| Mar 12, 2026 | 53.26 | 53.78 | 53.26 | 53.62 | 53.62 | -0.07% | 440 |
| Mar 11, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -2.04% | - |
| Mar 10, 2026 | 54.36 | 54.78 | 54.36 | 54.78 | 54.78 | 3.36% | 11 |
| Mar 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.65% | - |
| Mar 6, 2026 | 53.68 | 54.44 | 53.68 | 54.44 | 54.44 | 4.21% | 47 |
| Mar 5, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.11% | - |
| Mar 4, 2026 | 49.35 | 52.30 | 49.35 | 52.30 | 52.30 | 4.52% | 720 |
| Mar 3, 2026 | 51.02 | 51.02 | 50.04 | 50.04 | 50.04 | -2.34% | 211 |
| Mar 2, 2026 | 50.32 | 51.24 | 50.32 | 51.24 | 51.24 | -3.21% | 300 |
| Feb 27, 2026 | 52.46 | 52.94 | 52.46 | 52.94 | 52.94 | 7.45% | 630 |
| Feb 26, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 1.88% | - |
| Feb 25, 2026 | 47.45 | 48.36 | 47.45 | 48.36 | 48.36 | 1.79% | 21 |
| Feb 24, 2026 | 47.77 | 47.77 | 47.51 | 47.51 | 47.51 | -2.04% | 200 |
| Feb 23, 2026 | 48.61 | 48.61 | 48.50 | 48.50 | 48.50 | -0.66% | 47 |
| 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 |