Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 49.60
-0.40 (-0.80%)
At close: Mar 27, 2026
FRA:AI3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 25, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 2.64% | 2 |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Mar 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Mar 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Mar 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| Mar 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Mar 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Mar 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Mar 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Mar 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Mar 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 1,000 |
| Mar 4, 2026 | 49.20 | 52.50 | 49.20 | 52.50 | 52.50 | 2.94% | 549 |
| Mar 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Mar 2, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -6.42% | 17 |
| Feb 27, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 8.16% | 4 |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 25, 2026 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 2.94% | 199 |
| Feb 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.65% | - |
| Feb 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| 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% | - |