Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 60.66
-0.82 (-1.33%)
At close: Jan 16, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 62.36 | 63.32 | 62.46 | 62.70 | 62.27 | -1.01% | 165,326 |
| Nov 28, 2025 | 63.34 | 63.36 | 62.00 | 63.34 | 62.91 | - | 8,903 |
| Nov 27, 2025 | 63.98 | 63.88 | 63.10 | 63.34 | 62.91 | -0.41% | 64,097 |
| Nov 26, 2025 | 63.51 | 63.88 | 62.78 | 63.60 | 63.17 | 0.19% | 5,776 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.05 | 0.67% | 66,040 |
| Nov 24, 2025 | 62.70 | 63.62 | 60.86 | 63.06 | 62.63 | 1.97% | 38,964 |
| Nov 21, 2025 | 60.90 | 62.00 | 58.72 | 61.84 | 61.42 | 2.90% | 673,259 |
| Nov 20, 2025 | 61.82 | 62.30 | 60.10 | 60.10 | 59.69 | -3.44% | 271,869 |
| Nov 19, 2025 | 62.24 | 62.60 | 61.70 | 62.24 | 61.82 | -0.13% | 465,668 |
| Nov 18, 2025 | 64.52 | 64.70 | 61.94 | 62.32 | 61.90 | -5.12% | 263,573 |
| Nov 17, 2025 | 67.24 | 67.24 | 65.68 | 65.68 | 65.23 | -1.88% | 346,989 |
| Nov 14, 2025 | 66.92 | 67.44 | 66.16 | 66.94 | 66.49 | -1.27% | 967 |
| Nov 13, 2025 | 67.64 | 69.06 | 66.78 | 67.80 | 67.34 | -0.17% | 101,700 |
| Nov 12, 2025 | 67.98 | 68.08 | 65.72 | 67.92 | 67.45 | 1.52% | 96,986 |
| Nov 11, 2025 | 67.44 | 67.08 | 65.44 | 66.90 | 66.45 | 0.51% | 85,271 |
| Nov 10, 2025 | 66.94 | 68.26 | 66.48 | 66.56 | 66.11 | -0.48% | 139,422 |
| Nov 7, 2025 | 68.40 | 69.10 | 66.30 | 66.88 | 66.43 | 1.12% | 1,167,388 |
| Nov 6, 2025 | 66.58 | 67.36 | 66.04 | 66.14 | 65.69 | -1.99% | 44,796 |
| Nov 5, 2025 | 64.70 | 67.56 | 65.30 | 67.48 | 67.02 | 2.46% | 1,167,812 |