Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 67.80
+0.12 (0.18%)
At close: Oct 3, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 71.51 | 76.02 | 71.30 | 72.21 | 72.21 | 0.68% | 554,055 |
| Aug 21, 2025 | 72.00 | 73.08 | 71.66 | 71.72 | 71.72 | -0.39% | 1,628,696 |
| Aug 20, 2025 | 72.16 | 72.24 | 71.42 | 72.00 | 72.00 | -0.36% | 907,171 |
| Aug 19, 2025 | 71.88 | 72.68 | 71.64 | 72.26 | 72.26 | 0.36% | 15,724 |
| Aug 18, 2025 | 72.18 | 72.30 | 71.45 | 72.00 | 72.00 | -0.28% | 10,398 |
| Aug 15, 2025 | 71.46 | 72.20 | 71.26 | 72.20 | 72.20 | 1.35% | 10,362 |
| Aug 14, 2025 | 71.00 | 71.34 | 70.62 | 71.24 | 71.24 | 1.16% | 670,728 |
| Aug 13, 2025 | 70.00 | 71.72 | 70.08 | 70.42 | 70.42 | 0.95% | 64,219 |
| Aug 12, 2025 | 70.58 | 70.96 | 69.60 | 69.76 | 69.76 | -1.08% | 280,374 |
| Aug 11, 2025 | 71.36 | 71.28 | 70.52 | 70.52 | 70.52 | -1.23% | 228,817 |
| Aug 8, 2025 | 71.40 | 71.48 | 70.02 | 71.40 | 71.40 | -0.08% | 2,675,329 |
| Aug 7, 2025 | 70.60 | 72.48 | 70.86 | 71.46 | 71.46 | 0.82% | 7,712 |
| Aug 6, 2025 | 71.10 | 71.10 | 70.16 | 70.88 | 70.88 | 1.11% | 235,887 |
| Aug 5, 2025 | 70.51 | 71.04 | 70.10 | 70.10 | 70.10 | -0.25% | 249,108 |
| Aug 4, 2025 | 69.34 | 70.46 | 69.26 | 70.28 | 70.28 | 1.21% | 30,375 |
| 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 |