Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	69.02	71.14	68.14	68.30	67.62	-3.02%	119,145
Jun 18, 2025	70.30	70.80	70.26	70.43	69.72	0.04%	726,462
Jun 17, 2025	69.10	70.62	69.00	70.40	69.70	-2.49%	25,283
Jun 16, 2025	71.04	72.64	70.76	72.20	71.48	1.98%	122,596
Jun 13, 2025	70.78	70.94	69.70	70.80	70.09	-1.53%	11,229
Jun 12, 2025	73.90	73.90	71.06	71.90	71.18	-3.18%	44,612
Jun 11, 2025	75.02	75.20	74.14	74.26	73.52	-1.33%	894
Jun 10, 2025	74.24	75.32	74.74	75.26	74.51	0.51%	92,467
Jun 9, 2025	74.86	75.30	74.72	74.88	74.13	-0.16%	9,367
Jun 6, 2025	73.80	75.06	74.00	75.00	74.25	0.83%	21,265
Jun 5, 2025	73.46	74.38	72.34	74.38	73.64	0.60%	14,070
Jun 4, 2025	73.58	74.36	73.76	73.94	73.20	0.33%	870,546
Jun 3, 2025	74.24	74.48	73.26	73.70	72.96	-0.81%	6,416
Jun 2, 2025	72.22	74.36	72.64	74.30	73.56	1.23%	10,402
May 30, 2025	72.40	73.42	72.18	73.40	72.66	0.87%	194,206
May 29, 2025	73.20	73.80	72.54	72.76	72.03	-1.01%	220,056
May 28, 2025	73.26	73.98	73.36	73.50	72.77	-0.67%	85,713
May 27, 2025	73.36	74.36	73.32	74.00	73.26	0.38%	26,578
May 26, 2025	73.32	73.90	72.20	73.72	72.98	1.94%	22,812