Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 63.48
+0.42 (0.67%)
At close: Nov 25, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 63.34 | 63.36 | 62.00 | 63.34 | 63.34 | - | 8,903 |
| Nov 27, 2025 | 63.98 | 63.88 | 63.10 | 63.34 | 63.34 | -0.41% | 64,097 |
| Nov 26, 2025 | 63.51 | 63.88 | 62.78 | 63.60 | 63.60 | 0.19% | 5,776 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.48 | 0.67% | 66,040 |
| Nov 24, 2025 | 62.70 | 63.62 | 60.86 | 63.06 | 63.06 | 1.97% | 38,964 |
| Nov 21, 2025 | 60.90 | 62.00 | 58.72 | 61.84 | 61.84 | 2.90% | 673,259 |
| Nov 20, 2025 | 61.82 | 62.30 | 60.10 | 60.10 | 60.10 | -3.44% | 271,869 |
| Nov 19, 2025 | 62.24 | 62.60 | 61.70 | 62.24 | 62.24 | -0.13% | 465,668 |
| Nov 18, 2025 | 64.52 | 64.70 | 61.94 | 62.32 | 62.32 | -5.12% | 263,573 |
| Nov 17, 2025 | 67.24 | 67.24 | 65.68 | 65.68 | 65.68 | -1.88% | 346,989 |
| Nov 14, 2025 | 66.92 | 67.44 | 66.16 | 66.94 | 66.94 | -1.27% | 967 |
| Nov 13, 2025 | 67.64 | 69.06 | 66.78 | 67.80 | 67.80 | -0.17% | 101,700 |
| Nov 12, 2025 | 67.98 | 68.08 | 65.72 | 67.92 | 67.91 | 1.52% | 96,986 |
| Nov 11, 2025 | 67.44 | 67.08 | 65.44 | 66.90 | 66.90 | 0.51% | 85,271 |
| Nov 10, 2025 | 66.94 | 68.26 | 66.48 | 66.56 | 66.56 | -0.48% | 139,422 |
| Nov 7, 2025 | 68.40 | 69.10 | 66.30 | 66.88 | 66.88 | 1.12% | 1,167,388 |
| Nov 6, 2025 | 66.58 | 67.36 | 66.04 | 66.14 | 66.14 | -1.99% | 44,796 |
| Nov 5, 2025 | 64.70 | 67.56 | 65.30 | 67.48 | 67.48 | 2.46% | 1,167,812 |
| Nov 4, 2025 | 65.30 | 66.00 | 65.00 | 65.86 | 65.86 | -0.57% | 18,415 |
| Nov 3, 2025 | 66.30 | 66.88 | 66.18 | 66.24 | 66.24 | -0.12% | 215,199 |
| Oct 31, 2025 | 65.51 | 66.78 | 66.04 | 66.32 | 66.32 | -0.51% | 14,191 |
| Oct 30, 2025 | 65.40 | 67.26 | 65.86 | 66.66 | 66.66 | 0.33% | 1,505 |
| Oct 29, 2025 | 67.14 | 67.40 | 65.98 | 66.44 | 66.44 | -1.60% | 274,614 |
| Oct 28, 2025 | 67.51 | 68.14 | 67.34 | 67.52 | 67.52 | -0.59% | 191,765 |
| Oct 27, 2025 | 67.51 | 68.30 | 67.78 | 67.92 | 67.92 | -0.15% | 5,140 |
| Oct 24, 2025 | 69.00 | 68.24 | 67.58 | 68.02 | 68.02 | -0.23% | 8,694 |
| Oct 23, 2025 | 68.68 | 69.02 | 68.18 | 68.18 | 68.18 | -0.61% | 5,937 |
| Oct 22, 2025 | 68.00 | 69.08 | 68.54 | 68.60 | 68.60 | 0.88% | 224,798 |
| Oct 21, 2025 | 67.96 | 68.64 | 67.74 | 68.00 | 68.00 | 0.29% | 698,386 |
| Oct 20, 2025 | 66.80 | 68.00 | 67.50 | 67.80 | 67.80 | 0.98% | 70,149 |
| Oct 17, 2025 | 66.70 | 67.40 | 66.48 | 67.14 | 67.14 | -0.81% | 58,418 |
| Oct 16, 2025 | 68.51 | 68.02 | 67.32 | 67.69 | 67.69 | -0.34% | 141,168 |
| Oct 15, 2025 | 68.42 | 68.30 | 67.80 | 67.92 | 67.92 | 0.27% | 5,117 |
| Oct 14, 2025 | 67.76 | 67.74 | 67.26 | 67.74 | 67.74 | -0.18% | 385,031 |
| Oct 13, 2025 | 67.38 | 68.02 | 67.30 | 67.86 | 67.86 | 0.38% | 287,949 |
| Oct 10, 2025 | 68.00 | 68.88 | 67.50 | 67.60 | 67.60 | -1.57% | 93,411 |
| Oct 9, 2025 | 69.14 | 69.26 | 68.36 | 68.68 | 68.68 | 1.45% | 362,617 |
| Oct 8, 2025 | 66.84 | 69.26 | 67.36 | 67.70 | 67.70 | -0.65% | 258,437 |
| Oct 7, 2025 | 67.58 | 68.58 | 68.14 | 68.14 | 68.14 | 0.03% | 16,107 |
| Oct 6, 2025 | 67.00 | 68.24 | 67.58 | 68.12 | 68.12 | 0.47% | 193,196 |
| Oct 3, 2025 | 67.68 | 68.40 | 67.78 | 67.80 | 67.80 | 0.18% | 2,683,779 |
| Oct 2, 2025 | 67.70 | 68.10 | 67.14 | 67.68 | 67.68 | -0.32% | 328,796 |
| Oct 1, 2025 | 68.32 | 68.36 | 66.84 | 67.90 | 67.90 | 0.59% | 132,013 |
| Sep 30, 2025 | 65.00 | 67.54 | 64.72 | 67.50 | 67.50 | 2.06% | 284,049 |
| Sep 29, 2025 | 65.56 | 66.58 | 65.84 | 66.14 | 66.14 | 0.39% | 13,478 |
| Sep 26, 2025 | 65.64 | 65.88 | 65.08 | 65.88 | 65.88 | 1.29% | 41,892 |
| Sep 25, 2025 | 64.00 | 65.48 | 64.74 | 65.04 | 65.04 | -1.12% | 379,848 |
| Sep 24, 2025 | 65.72 | 66.12 | 65.18 | 65.78 | 65.78 | -0.75% | 359,753 |
| Sep 23, 2025 | 66.00 | 66.78 | 65.26 | 66.28 | 66.28 | -0.33% | 57,547 |
| Sep 22, 2025 | 66.48 | 67.40 | 66.30 | 66.50 | 66.50 | -1.28% | 38,946 |