Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 50.50
-2.00 (-3.81%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:AI3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | - | -3.81% | - |
| Apr 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Apr 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.67% | - |
| Apr 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Apr 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Apr 13, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | - | 1,154 |
| Apr 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Apr 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Apr 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.93% | - |
| Apr 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Apr 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Mar 30, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | -0.40% | 210 |
| 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 |