Amadeus IT Group, S.A. (FRA:AI3A)
Germany · Delayed Price · Currency is EUR 54.22
-1.52 (-2.73%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AI3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | - | -2.73% | - |
| Jun 2, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 2.09% | - |
| Jun 1, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.21% | - |
| May 29, 2026 | 53.10 | 53.42 | 53.10 | 53.42 | 53.42 | 0.91% | 180 |
| May 28, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 1.38% | - |
| May 27, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -1.10% | - |
| May 26, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.01% | - |
| May 25, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.69% | - |
| May 22, 2026 | 52.28 | 52.28 | 52.12 | 52.12 | 52.12 | -1.73% | 130 |
| May 21, 2026 | 52.54 | 53.04 | 52.54 | 53.04 | 53.04 | 2.28% | 80 |
| May 20, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.15% | - |
| May 19, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 2.70% | - |
| May 18, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.04% | - |
| May 15, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.25% | - |
| May 14, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -2.26% | - |
| May 13, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 2.63% | - |
| May 12, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -2.15% | - |
| May 11, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -2.03% | - |
| May 8, 2026 | 50.70 | 53.12 | 50.70 | 53.12 | 53.12 | 6.11% | 65 |
| May 7, 2026 | 50.72 | 50.72 | 50.06 | 50.06 | 50.06 | 3.28% | 40 |
| May 6, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 1.70% | - |
| May 5, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.69% | - |
| May 4, 2026 | 48.93 | 48.93 | 47.50 | 47.99 | 47.99 | -0.25% | 110 |
| Apr 30, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.05% | - |
| Apr 29, 2026 | 49.01 | 49.01 | 48.62 | 48.62 | 48.62 | -2.11% | 1,024 |
| Apr 28, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.90% | - |
| Apr 27, 2026 | 50.04 | 50.12 | 50.04 | 50.12 | 50.12 | 1.13% | 200 |
| Apr 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -2.44% | - |
| 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 |