Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 55.70
+0.96 (1.75%)
Last updated: Sep 17, 2026, 4:13 PM CET
FRA:AI3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 56.74 | 57.42 | 56.74 | 57.42 | 57.42 | 0.70% | 186 |
| Aug 13, 2026 | 57.26 | 57.40 | 56.88 | 57.02 | 57.02 | -0.80% | 2,300 |
| Aug 12, 2026 | 58.28 | 58.28 | 57.48 | 57.48 | 57.48 | 0.91% | 90 |
| Aug 11, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.70% | - |
| Aug 10, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.81% | - |
| Aug 7, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -2.05% | - |
| Aug 6, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 1.63% | - |
| Aug 5, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.17% | - |
| Aug 4, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 3.47% | - |
| Aug 3, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -1.54% | - |
| Jul 31, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.30% | 200 |
| Jul 30, 2026 | 53.70 | 54.22 | 53.64 | 54.22 | 54.22 | 2.46% | 200 |
| Jul 29, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 3.32% | - |
| Jul 28, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 2.71% | - |
| Jul 27, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 2.80% | - |
| Jul 24, 2026 | 48.07 | 48.51 | 48.07 | 48.51 | 48.51 | 0.06% | 340 |
| Jul 23, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.96% | - |
| Jul 22, 2026 | 48.86 | 48.95 | 48.86 | 48.95 | 48.95 | -1.77% | 7 |
| Jul 21, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.66% | - |
| Jul 20, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.04% | - |
| Jul 17, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.64% | - |
| Jul 16, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.36% | - |
| Jul 15, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.38% | - |
| Jul 14, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.85% | - |
| Jul 13, 2026 | 50.18 | 50.38 | 50.18 | 50.38 | 50.38 | -2.17% | 595 |