Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 63.58
+1.83 (2.96%)
At close: Dec 18, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.44 | 63.61 | 62.80 | 63.00 | 63.00 | -0.90% | 115,957 |
| Dec 18, 2025 | 61.94 | 63.70 | 60.64 | 63.58 | 63.58 | 2.96% | 43,463 |
| Dec 17, 2025 | 61.40 | 61.86 | 61.26 | 61.75 | 61.75 | -0.73% | 65,773 |
| Dec 16, 2025 | 62.00 | 62.46 | 61.96 | 62.20 | 62.20 | -0.27% | 53,014 |
| Dec 15, 2025 | 61.94 | 63.18 | 62.12 | 62.37 | 62.37 | -0.49% | 86,754 |
| Dec 12, 2025 | 61.94 | 62.76 | 62.14 | 62.68 | 62.68 | 0.77% | 480,193 |
| Dec 11, 2025 | 61.80 | 62.30 | 61.36 | 62.20 | 62.20 | 0.94% | 2,935 |
| Dec 10, 2025 | 60.34 | 61.66 | 60.40 | 61.62 | 61.62 | 1.52% | 497,614 |
| Dec 9, 2025 | 61.60 | 61.44 | 60.40 | 60.70 | 60.70 | -0.33% | 3,763 |
| Dec 8, 2025 | 61.38 | 61.58 | 60.10 | 60.90 | 60.90 | -0.52% | 18,223 |
| Dec 5, 2025 | 61.80 | 62.56 | 60.78 | 61.22 | 61.22 | -1.07% | 108,997 |
| Dec 4, 2025 | 62.84 | 62.26 | 61.82 | 61.88 | 61.88 | 0.75% | 8,098 |
| Dec 3, 2025 | 61.06 | 62.62 | 61.38 | 61.42 | 61.42 | -0.19% | 215,546 |
| Dec 2, 2025 | 62.00 | 62.80 | 61.20 | 61.54 | 61.54 | -1.85% | 39,277 |
| Dec 1, 2025 | 62.36 | 63.32 | 62.46 | 62.70 | 62.70 | -1.01% | 165,326 |
| 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 |