Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 48.20
-0.40 (-0.82%)
Last updated: Feb 20, 2026, 6:52 PM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | -0.82% | 84 |
| Feb 19, 2026 | 47.40 | 48.60 | 47.40 | 48.60 | 48.60 | 4.29% | 1,143 |
| Feb 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Feb 17, 2026 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | -0.83% | 300 |
| Feb 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Feb 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Feb 12, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -2.75% | 10 |
| Feb 11, 2026 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -0.97% | 179 |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Feb 9, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.93% | 309 |
| Feb 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.09% | - |
| Feb 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Feb 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jan 30, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.88% | 33 |
| Jan 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jan 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 25 |
| Jan 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jan 16, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -1.61% | 51 |
| Jan 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jan 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | -2.34% | - |
| Jan 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.62 | -0.78% | - |
| Jan 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | -0.77% | - |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.61 | - | - |
| Jan 8, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.61 | 4.00% | 65 |
| Jan 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | -0.79% | - |
| Jan 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | 0.80% | - |
| Jan 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | - | - |
| Jan 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | - | - |
| Dec 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | 0.81% | - |
| Dec 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.63 | -0.80% | - |
| Dec 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | - | - |
| Dec 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.13 | -0.79% | - |
| Dec 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.62 | - | - |
| Dec 18, 2025 | 61.50 | 63.00 | 61.50 | 63.00 | 62.62 | 2.44% | 2 |
| Dec 17, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.13 | -0.81% | 5 |
| Dec 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.63 | -2.36% | - |
| Dec 15, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.12 | 2.42% | 33 |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.63 | 0.81% | - |
| Dec 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.13 | - | - |
| Dec 10, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.13 | 0.82% | 9 |
| Dec 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.64 | - | - |
| Dec 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.64 | -0.81% | - |