Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 56.64
+1.26 (2.28%)
At close: Oct 23, 2026
FRA:AI3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 2.28% | - |
| Oct 22, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -1.84% | - |
| Oct 21, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 4.71% | - |
| Oct 20, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.52% | - |
| Oct 19, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.15% | - |
| Oct 16, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 3.96% | - |
| Oct 15, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.88% | - |
| Oct 14, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.19% | - |
| Oct 13, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.54% | - |
| Oct 12, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.59% | - |
| Oct 9, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.12% | - |
| Oct 8, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -1.07% | - |
| Oct 7, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.74% | - |
| Oct 6, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.65% | - |
| Oct 5, 2026 | 52.64 | 52.68 | 52.64 | 52.68 | 52.68 | 1.07% | 100 |
| Oct 2, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.80% | - |
| Oct 1, 2026 | 51.62 | 52.54 | 51.62 | 52.54 | 52.54 | 0.04% | 135 |
| Sep 30, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.61% | - |
| Sep 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.25% | - |
| Sep 28, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.34% | - |
| Sep 25, 2026 | 54.08 | 54.08 | 53.58 | 53.58 | 53.58 | -0.37% | 65 |
| Sep 24, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -2.29% | - |
| Sep 23, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.25% | - |
| Sep 22, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - | - |
| Sep 21, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.61% | - |
| Sep 18, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.32% | - |
| Sep 17, 2026 | 55.54 | 55.70 | 55.54 | 55.70 | 55.70 | 1.75% | 140 |
| Sep 16, 2026 | 54.30 | 54.74 | 54.30 | 54.74 | 54.74 | 1.03% | 20 |
| Sep 15, 2026 | 54.88 | 54.88 | 54.18 | 54.18 | 54.18 | 0.44% | 60 |
| Sep 14, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.07% | - |
| Sep 11, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 1.59% | - |
| Sep 10, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.41% | - |
| Sep 9, 2026 | 56.22 | 56.22 | 54.00 | 54.00 | 54.00 | -4.02% | 100 |
| Sep 8, 2026 | 55.96 | 56.26 | 55.96 | 56.26 | 56.26 | -2.02% | 200 |
| Sep 7, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.07% | - |
| Sep 4, 2026 | 57.16 | 57.38 | 57.16 | 57.38 | 57.38 | 0.31% | 100 |
| Sep 3, 2026 | 56.40 | 57.20 | 56.40 | 57.20 | 57.20 | 2.58% | 5 |
| Sep 2, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.20% | - |
| Sep 1, 2026 | 57.90 | 57.90 | 56.44 | 56.44 | 56.44 | -2.56% | 60 |
| Aug 31, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -0.24% | - |
| Aug 28, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 1.11% | - |
| Aug 27, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.28% | - |
| Aug 26, 2026 | 57.36 | 57.58 | 57.36 | 57.58 | 57.58 | -1.07% | 100 |
| Aug 25, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 2.00% | - |
| Aug 24, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.24% | - |
| Aug 21, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.56% | - |
| Aug 20, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.60% | - |
| Aug 19, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.14% | - |
| Aug 18, 2026 | 55.78 | 56.42 | 55.78 | 56.42 | 56.42 | -0.35% | 2 |
| Aug 17, 2026 | 57.44 | 57.44 | 56.62 | 56.62 | 56.62 | -1.39% | 125 |