Amadeus IT Group, S.A. (FRA:AI3B)
Germany · Delayed Price · Currency is EUR 54.00
-1.50 (-2.70%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:AI3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jun 1, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 5.66% | 180 |
| May 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| May 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| May 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| May 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| May 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| May 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| May 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 250 |
| May 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| May 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| May 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| May 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | - |
| May 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| May 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| May 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | 288 |
| Apr 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Apr 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Apr 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 24, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | -0.99% | 291 |
| Apr 23, 2026 | 50.50 | 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% | - |