Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 57.50
-0.50 (-0.86%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:AI3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Aug 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Aug 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Aug 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Aug 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Aug 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Aug 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Aug 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Aug 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jul 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jul 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jul 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Jul 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Jul 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Jul 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Jul 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Jul 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Jul 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Jul 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| 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% | - |