Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 66.44
-1.08 (-1.60%)
At close: Oct 29, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 67.00 | 67.76 | 67.34 | 67.36 | 67.36 | -0.36% | 291,151 |
| Sep 18, 2025 | 68.08 | 69.08 | 66.46 | 67.60 | 67.60 | 0.30% | 99,635 |
| Sep 17, 2025 | 67.30 | 67.96 | 67.36 | 67.40 | 67.40 | -0.06% | 227,428 |
| Sep 16, 2025 | 68.51 | 68.22 | 67.34 | 67.44 | 67.44 | -0.82% | 31,595 |
| Sep 15, 2025 | 67.70 | 68.38 | 66.76 | 68.00 | 68.00 | - | 264,004 |
| Sep 12, 2025 | 68.34 | 68.40 | 67.88 | 68.00 | 68.00 | -0.29% | 532,456 |
| Sep 11, 2025 | 69.00 | 68.62 | 68.00 | 68.20 | 68.20 | -0.29% | 453,834 |
| Sep 10, 2025 | 69.22 | 70.68 | 68.02 | 68.40 | 68.40 | -1.24% | 22,549 |
| Sep 9, 2025 | 69.10 | 69.66 | 69.02 | 69.26 | 69.26 | 0.23% | 41,198 |
| Sep 8, 2025 | 68.56 | 69.12 | 68.46 | 69.10 | 69.10 | 0.79% | 241,463 |
| Sep 5, 2025 | 68.08 | 69.08 | 68.14 | 68.56 | 68.56 | 0.48% | 20,829 |
| Sep 4, 2025 | 68.44 | 68.56 | 67.80 | 68.23 | 68.23 | -0.01% | 70,911 |
| Sep 3, 2025 | 70.00 | 68.84 | 68.24 | 68.24 | 68.24 | 0.65% | 219,959 |
| Sep 2, 2025 | 68.78 | 68.86 | 67.36 | 67.80 | 67.80 | -1.51% | 574,684 |
| Sep 1, 2025 | 69.90 | 73.34 | 68.58 | 68.84 | 68.84 | -3.85% | 10,836 |
| Aug 29, 2025 | 72.08 | 72.44 | 71.06 | 71.60 | 71.60 | -1.19% | 128,894 |
| 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 |