Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 72.46
-0.12 (-0.17%)
At close: Aug 28, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 72.54 | 73.00 | 72.28 | 72.46 | 72.46 | -0.17% | 13,961 |
| Aug 27, 2025 | 72.78 | 73.00 | 71.92 | 72.58 | 72.58 | 0.83% | 336,287 |
| Aug 26, 2025 | 71.74 | 72.56 | 71.80 | 71.98 | 71.98 | -0.58% | 54,937 |
| Aug 25, 2025 | 72.52 | 72.84 | 72.02 | 72.40 | 72.40 | 0.26% | 3,717 |
| Aug 22, 2025 | 71.51 | 76.02 | 71.30 | 72.21 | 72.21 | 0.68% | 554,055 |
| Aug 21, 2025 | 72.00 | 73.08 | 71.66 | 71.72 | 71.72 | -0.39% | 1,628,696 |
| Aug 20, 2025 | 72.16 | 72.24 | 71.42 | 72.00 | 72.00 | -0.36% | 907,171 |
| Aug 19, 2025 | 71.88 | 72.68 | 71.64 | 72.26 | 72.26 | 0.36% | 15,724 |
| Aug 18, 2025 | 72.18 | 72.30 | 71.45 | 72.00 | 72.00 | -0.28% | 10,398 |
| Aug 15, 2025 | 71.46 | 72.20 | 71.26 | 72.20 | 72.20 | 1.35% | 10,362 |
| Aug 14, 2025 | 71.00 | 71.34 | 70.62 | 71.24 | 71.24 | 1.16% | 670,728 |
| Aug 13, 2025 | 70.00 | 71.72 | 70.08 | 70.42 | 70.42 | 0.95% | 64,219 |
| Aug 12, 2025 | 70.58 | 70.96 | 69.60 | 69.76 | 69.76 | -1.08% | 280,374 |
| Aug 11, 2025 | 71.36 | 71.28 | 70.52 | 70.52 | 70.52 | -1.23% | 228,817 |
| Aug 8, 2025 | 71.40 | 71.48 | 70.02 | 71.40 | 71.40 | -0.08% | 2,675,329 |
| Aug 7, 2025 | 70.60 | 72.48 | 70.86 | 71.46 | 71.46 | 0.82% | 7,712 |
| Aug 6, 2025 | 71.10 | 71.10 | 70.16 | 70.88 | 70.88 | 1.11% | 235,887 |
| Aug 5, 2025 | 70.51 | 71.04 | 70.10 | 70.10 | 70.10 | -0.25% | 249,108 |
| Aug 4, 2025 | 69.34 | 70.46 | 69.26 | 70.28 | 70.28 | 1.21% | 30,375 |
| Aug 1, 2025 | 70.10 | 70.44 | 68.96 | 69.44 | 69.44 | -1.39% | 41,148 |
| Jul 31, 2025 | 71.51 | 73.08 | 69.80 | 70.42 | 70.42 | -0.42% | 168,063 |
| Jul 30, 2025 | 70.82 | 71.46 | 70.38 | 70.72 | 70.72 | -0.90% | 43,658 |
| Jul 29, 2025 | 70.80 | 72.16 | 71.36 | 71.36 | 71.36 | -0.14% | 6,936 |
| Jul 28, 2025 | 71.90 | 72.96 | 71.34 | 71.46 | 71.46 | -0.47% | 20,607 |
| Jul 25, 2025 | 71.60 | 73.16 | 70.46 | 71.80 | 71.80 | -0.69% | 121,617 |
| Jul 24, 2025 | 71.00 | 72.30 | 71.24 | 72.30 | 72.30 | 1.54% | 29,644 |
| Jul 23, 2025 | 70.74 | 71.66 | 70.88 | 71.20 | 71.20 | 1.23% | 675,430 |
| Jul 22, 2025 | 69.78 | 71.22 | 69.80 | 70.33 | 70.33 | 0.16% | 362,033 |
| Jul 21, 2025 | 70.40 | 70.82 | 70.22 | 70.22 | 70.22 | -0.48% | 584,586 |
| Jul 18, 2025 | 70.44 | 72.30 | 70.40 | 70.56 | 70.56 | 0.09% | 21,512 |
| Jul 17, 2025 | 69.90 | 71.94 | 69.20 | 70.50 | 70.50 | 0.17% | 458,356 |
| Jul 16, 2025 | 69.64 | 71.26 | 70.34 | 70.38 | 70.38 | -0.90% | 1,406,461 |
| Jul 15, 2025 | 71.26 | 72.44 | 70.82 | 71.02 | 71.02 | -1.01% | 1,869,316 |
| Jul 14, 2025 | 70.80 | 71.74 | 69.36 | 71.74 | 71.74 | - | 2,385,708 |
| Jul 11, 2025 | 71.32 | 72.40 | 71.16 | 71.74 | 71.74 | -0.55% | 765,186 |
| Jul 10, 2025 | 71.10 | 72.14 | 70.56 | 72.14 | 72.14 | 1.26% | 3,073,413 |
| Jul 9, 2025 | 71.00 | 71.40 | 70.82 | 71.24 | 71.24 | 0.76% | 1,093,904 |
| Jul 8, 2025 | 70.94 | 71.24 | 70.34 | 70.70 | 70.70 | -0.34% | 4,199 |
| Jul 7, 2025 | 70.30 | 70.96 | 70.22 | 70.94 | 70.94 | 0.91% | 83,397 |
| Jul 4, 2025 | 70.48 | 71.48 | 69.32 | 70.30 | 70.30 | -1.04% | 345,770 |
| Jul 3, 2025 | 70.00 | 71.04 | 69.88 | 71.04 | 71.04 | 0.79% | 13,403 |
| Jul 2, 2025 | 71.28 | 71.24 | 69.80 | 70.48 | 70.48 | -2.11% | 63,951 |
| Jul 1, 2025 | 72.60 | 72.14 | 71.32 | 72.00 | 71.28 | 0.73% | 1,724,489 |
| Jun 30, 2025 | 71.00 | 71.48 | 70.44 | 71.48 | 70.77 | 1.85% | 43,703 |
| Jun 27, 2025 | 69.98 | 70.18 | 68.78 | 70.18 | 69.48 | 2.27% | 2,692 |
| Jun 26, 2025 | 68.70 | 68.86 | 68.06 | 68.62 | 67.93 | -0.17% | 1,516,174 |
| Jun 25, 2025 | 69.66 | 69.88 | 68.66 | 68.74 | 68.05 | -1.35% | 10,603 |
| Jun 24, 2025 | 69.48 | 70.20 | 69.20 | 69.68 | 68.98 | 3.17% | 87,139 |
| Jun 23, 2025 | 67.12 | 68.30 | 67.26 | 67.54 | 66.87 | -1.03% | 488,679 |
| Jun 20, 2025 | 69.10 | 69.72 | 68.00 | 68.24 | 67.56 | -0.09% | 63,192 |