Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 49.60
0.00 (0.00%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:AI3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jul 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jul 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Jul 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jul 10, 2026 | 49.60 | 51.50 | 49.60 | 51.50 | 51.50 | 4.67% | 955 |
| Jul 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Jul 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jul 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.83% | - |
| Jul 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.42% | - |
| Jul 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.43 | -4.47% | - |
| Jun 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | -0.96% | - |
| Jun 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | 0.97% | - |
| Jun 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | -0.96% | - |
| Jun 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | - | - |
| Jun 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | 2.97% | - |
| Jun 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.71 | -1.94% | - |
| Jun 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | - | - |
| Jun 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | - | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | -0.96% | - |
| Jun 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | -0.95% | - |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | 1.94% | - |
| Jun 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | 1.98% | - |
| Jun 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.71 | -1.94% | - |
| Jun 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | - | - |
| Jun 10, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 50.69 | -1.90% | 1,980 |
| Jun 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | -1.87% | - |
| Jun 8, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 52.66 | -2.73% | 281 |
| Jun 5, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.14 | 4.76% | 150 |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | -2.78% | - |
| Jun 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.16 | -2.70% | - |
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.63 | -0.89% | - |
| Jun 1, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 55.12 | 5.66% | 180 |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.17 | - | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.17 | 1.92% | - |
| May 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | -0.95% | - |
| May 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | 1.94% | - |
| May 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | -0.96% | - |
| May 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | -0.95% | - |
| May 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.68 | 0.96% | - |
| May 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | 0.97% | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.69 | 1.98% | - |
| May 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.71 | - | - |
| May 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.71 | -0.98% | 250 |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.20 | -1.92% | - |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | 1.96% | - |
| May 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.20 | -1.92% | - |
| May 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.19 | 2.97% | - |