Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.59	49.79	48.65	49.19	49.19	0.08%	52,799
Mar 19, 2026	50.00	50.00	48.98	49.15	49.15	-3.13%	134,894
Mar 18, 2026	51.24	52.68	50.58	50.74	50.74	-0.86%	132,363
Mar 17, 2026	52.22	52.26	51.00	51.18	51.18	-0.97%	199,329
Mar 16, 2026	52.96	52.40	51.00	51.68	51.68	-0.62%	340,563
Mar 13, 2026	51.94	52.32	51.30	52.00	52.00	-1.66%	397,484
Mar 12, 2026	56.00	54.98	52.88	52.88	52.88	-1.86%	19,921
Mar 11, 2026	53.38	54.42	52.38	53.88	53.88	0.48%	565,478
Mar 10, 2026	54.90	55.00	53.49	53.62	53.62	-0.45%	512,862
Mar 9, 2026	54.24	55.02	52.80	53.86	53.86	-0.74%	144,108
Mar 6, 2026	55.00	54.84	53.52	54.26	54.26	0.63%	59,325
Mar 5, 2026	53.18	54.08	52.06	53.92	53.92	2.69%	211,546
Mar 4, 2026	51.12	52.52	50.34	52.51	52.51	5.19%	75,171
Mar 3, 2026	50.71	51.78	49.42	49.92	49.92	-2.84%	50,176
Mar 2, 2026	49.59	51.38	49.35	51.38	51.38	-2.58%	40,231
Feb 27, 2026	52.76	53.42	51.00	52.74	52.74	2.05%	835,678
Feb 26, 2026	49.75	51.88	48.43	51.68	51.68	5.25%	156,628
Feb 25, 2026	48.00	49.10	47.50	49.10	49.10	2.85%	448,687
Feb 24, 2026	46.91	48.11	46.35	47.74	47.74	0.35%	25,660
Feb 23, 2026	48.20	49.62	47.41	47.57	47.57	-2.85%	138,224
Feb 20, 2026	50.80	49.26	47.58	48.97	48.97	1.60%	523,599
Feb 19, 2026	49.20	48.53	47.34	48.20	48.20	0.63%	232,157
Feb 18, 2026	46.80	48.18	46.38	47.90	47.90	2.70%	558,368
Feb 17, 2026	46.00	47.95	46.00	46.64	46.64	-1.40%	96,218
Feb 16, 2026	49.85	49.19	47.27	47.30	47.30	-3.23%	33,636
Feb 13, 2026	48.48	49.47	47.35	48.88	48.88	0.29%	284,710
Feb 12, 2026	50.51	49.98	48.44	48.74	48.74	-3.10%	136,085
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	62.00	61.46	60.34	60.66	60.66	-1.33%	187,700
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