Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 50.30
-2.64 (-4.99%)
At close: Feb 11, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 49.83 | 49.98 | 48.44 | 48.64 | 48.64 | -3.30% | 135,942 |
| Feb 11, 2026 | 53.20 | 53.26 | 50.30 | 50.30 | 50.30 | -4.99% | 5,377 |
| Feb 10, 2026 | 52.51 | 52.98 | 51.60 | 52.94 | 52.94 | 1.46% | 29,421 |
| Feb 9, 2026 | 52.68 | 52.64 | 51.60 | 52.18 | 52.18 | -0.08% | 1,094,555 |
| Feb 6, 2026 | 53.00 | 52.70 | 51.80 | 52.22 | 52.22 | -1.88% | 1,018,975 |
| Feb 5, 2026 | 53.60 | 54.22 | 52.80 | 53.22 | 53.22 | -0.71% | 255,660 |
| Feb 4, 2026 | 54.40 | 54.02 | 52.62 | 53.60 | 53.60 | -7.39% | 572,706 |
| Feb 3, 2026 | 58.26 | 57.88 | 52.72 | 57.88 | 57.88 | 0.91% | 1,731,559 |
| Feb 2, 2026 | 60.00 | 57.62 | 55.92 | 57.36 | 57.36 | 1.31% | 53,645 |
| Jan 30, 2026 | 56.00 | 56.72 | 56.00 | 56.62 | 56.62 | 1.47% | 159,763 |
| Jan 29, 2026 | 56.51 | 56.84 | 55.58 | 55.80 | 55.80 | -0.82% | 60,192 |
| Jan 28, 2026 | 55.00 | 56.46 | 55.40 | 56.26 | 56.26 | -1.44% | 70,917 |
| Jan 27, 2026 | 58.10 | 58.10 | 56.66 | 57.08 | 57.08 | -1.59% | 808,186 |
| Jan 26, 2026 | 58.26 | 58.78 | 57.46 | 58.00 | 58.00 | -0.85% | 13,308 |
| Jan 23, 2026 | 57.00 | 58.66 | 57.42 | 58.50 | 58.50 | 1.21% | 335,953 |
| Jan 22, 2026 | 61.22 | 59.42 | 57.44 | 57.80 | 57.80 | -0.07% | 2,587,184 |
| Jan 21, 2026 | 58.00 | 58.42 | 57.40 | 57.84 | 57.84 | -0.79% | 2,704,957 |
| Jan 20, 2026 | 59.60 | 59.60 | 58.24 | 58.30 | 58.30 | -2.87% | 2,642 |
| Jan 19, 2026 | 59.68 | 60.50 | 59.30 | 60.02 | 60.02 | -1.06% | 1,049 |
| Jan 16, 2026 | 61.34 | 61.46 | 60.34 | 60.66 | 60.66 | -1.33% | 187,663 |
| Jan 15, 2026 | 61.42 | 61.94 | 61.30 | 61.48 | 61.48 | -0.42% | 2,272,124 |
| Jan 14, 2026 | 62.96 | 63.60 | 61.74 | 61.74 | 61.74 | -2.12% | 369,671 |
| Jan 13, 2026 | 64.10 | 64.26 | 63.08 | 63.08 | 62.65 | -1.81% | 6,126 |
| Jan 12, 2026 | 65.08 | 64.92 | 63.98 | 64.24 | 63.80 | -1.02% | 803,251 |
| Jan 9, 2026 | 65.00 | 65.60 | 64.52 | 64.90 | 64.46 | 0.25% | 42,956 |
| Jan 8, 2026 | 64.40 | 65.28 | 64.04 | 64.74 | 64.30 | 2.31% | 4,609 |
| Jan 7, 2026 | 62.92 | 64.28 | 62.36 | 63.28 | 62.85 | 0.65% | 8,269 |
| Jan 6, 2026 | 64.08 | 63.50 | 62.40 | 62.87 | 62.44 | -0.29% | 42,945 |
| Jan 5, 2026 | 63.96 | 63.26 | 61.74 | 63.05 | 62.62 | 0.53% | 23,747 |
| Jan 2, 2026 | 63.00 | 63.04 | 62.38 | 62.72 | 62.29 | 6.85% | 5,410 |
| Dec 31, 2025 | 62.10 | 62.58 | 58.70 | 58.70 | 58.30 | -6.56% | 667 |
| Dec 30, 2025 | 62.64 | 62.86 | 62.50 | 62.82 | 62.39 | 0.22% | 1,524 |
| Dec 29, 2025 | 63.40 | 62.85 | 62.10 | 62.68 | 62.25 | 0.45% | 2,209 |
| Dec 24, 2025 | 63.51 | 62.82 | 62.32 | 62.40 | 61.98 | -0.10% | 12 |
| Dec 23, 2025 | 62.22 | 62.90 | 62.46 | 62.46 | 62.04 | -1.20% | 2,470 |
| Dec 22, 2025 | 62.90 | 63.26 | 62.64 | 63.22 | 62.79 | 0.35% | 242,903 |
| Dec 19, 2025 | 62.44 | 63.61 | 62.80 | 63.00 | 62.57 | -0.90% | 115,957 |
| Dec 18, 2025 | 61.94 | 63.70 | 60.64 | 63.58 | 63.14 | 2.96% | 43,463 |
| Dec 17, 2025 | 61.40 | 61.86 | 61.26 | 61.75 | 61.33 | -0.73% | 65,773 |
| Dec 16, 2025 | 62.00 | 62.46 | 61.96 | 62.20 | 61.78 | -0.27% | 53,014 |
| Dec 15, 2025 | 61.94 | 63.18 | 62.12 | 62.37 | 61.95 | -0.49% | 86,754 |
| Dec 12, 2025 | 61.94 | 62.76 | 62.14 | 62.68 | 62.25 | 0.77% | 480,193 |
| Dec 11, 2025 | 61.80 | 62.30 | 61.36 | 62.20 | 61.78 | 0.94% | 2,935 |
| Dec 10, 2025 | 60.34 | 61.66 | 60.40 | 61.62 | 61.20 | 1.52% | 497,614 |
| Dec 9, 2025 | 61.60 | 61.44 | 60.40 | 60.70 | 60.29 | -0.33% | 3,763 |
| Dec 8, 2025 | 61.38 | 61.58 | 60.10 | 60.90 | 60.49 | -0.52% | 18,223 |
| Dec 5, 2025 | 61.80 | 62.56 | 60.78 | 61.22 | 60.80 | -1.07% | 108,997 |
| Dec 4, 2025 | 62.84 | 62.26 | 61.82 | 61.88 | 61.46 | 0.75% | 8,098 |
| Dec 3, 2025 | 61.06 | 62.62 | 61.38 | 61.42 | 61.00 | -0.19% | 215,546 |
| Dec 2, 2025 | 62.00 | 62.80 | 61.20 | 61.54 | 61.12 | -1.85% | 39,277 |