Amadeus IT Group, S.A. (LON:0P2W)
London · Delayed Price · Currency is GBP · Price in EUR 53.18
-0.80 (-1.48%)
At close: Sep 25, 2026
LON:0P2W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 53.62 | 54.24 | 52.86 | 53.08 | 53.08 | -1.67% | 4,362 |
| Sep 24, 2026 | 53.94 | 54.24 | 53.58 | 53.98 | 53.98 | -0.07% | 459,325 |
| Sep 23, 2026 | 55.10 | 55.20 | 53.62 | 54.02 | 54.02 | -1.71% | 16,947 |
| Sep 22, 2026 | 55.00 | 56.66 | 54.96 | 54.96 | 54.96 | -0.61% | 200,874 |
| Sep 21, 2026 | 55.18 | 55.51 | 54.54 | 55.30 | 55.30 | 0.58% | 14,946 |
| Sep 18, 2026 | 55.56 | 56.20 | 54.84 | 54.98 | 54.98 | -1.26% | 493,370 |
| Sep 17, 2026 | 55.94 | 56.18 | 54.86 | 55.68 | 55.68 | 1.16% | 14,528 |
| Sep 16, 2026 | 55.12 | 55.66 | 54.58 | 55.04 | 55.04 | 0.22% | 9,038 |
| Sep 15, 2026 | 54.82 | 54.92 | 54.00 | 54.92 | 54.92 | -0.33% | 698,437 |
| Sep 14, 2026 | 54.44 | 55.10 | 54.44 | 55.10 | 55.10 | 1.70% | 5,956 |
| Sep 11, 2026 | 55.02 | 55.08 | 54.18 | 54.18 | 54.18 | -1.56% | 20,035 |
| Sep 10, 2026 | 54.20 | 55.12 | 54.20 | 55.04 | 55.04 | 1.96% | 5,207 |
| Sep 9, 2026 | 56.36 | 56.36 | 53.66 | 53.98 | 53.98 | -4.43% | 2,422 |
| Sep 8, 2026 | 56.42 | 56.58 | 55.20 | 56.48 | 56.48 | 0.53% | 17,474 |
| Sep 7, 2026 | 57.20 | 57.22 | 56.04 | 56.18 | 56.18 | -2.36% | 749,188 |
| Sep 4, 2026 | 58.30 | 58.30 | 57.30 | 57.54 | 57.54 | 0.25% | 43,336 |
| Sep 3, 2026 | 56.66 | 57.68 | 56.60 | 57.40 | 57.40 | 1.37% | 32,627 |
| Sep 2, 2026 | 55.84 | 57.54 | 55.82 | 56.62 | 56.62 | 0.75% | 82,108 |
| Sep 1, 2026 | 57.76 | 57.82 | 55.88 | 56.20 | 56.20 | -2.73% | 6,197 |
| Aug 31, 2026 | 57.90 | 58.22 | 56.80 | 57.78 | 57.78 | -0.82% | 33,770 |
| Aug 28, 2026 | 58.44 | 58.44 | 57.68 | 58.26 | 58.26 | 0.10% | 426,882 |
| Aug 27, 2026 | 57.62 | 58.34 | 56.18 | 58.20 | 58.20 | 1.46% | 589,919 |
| Aug 26, 2026 | 57.48 | 58.34 | 57.30 | 57.36 | 57.36 | -0.24% | 153,529 |
| Aug 25, 2026 | 58.10 | 58.38 | 57.30 | 57.50 | 57.50 | -0.86% | 22,798 |
| Aug 24, 2026 | 57.00 | 58.00 | 56.86 | 58.00 | 58.00 | 1.68% | 5,737 |
| Aug 21, 2026 | 56.60 | 57.16 | 56.10 | 57.04 | 57.04 | 1.10% | 84,171 |
| Aug 20, 2026 | 56.10 | 56.82 | 56.24 | 56.42 | 56.42 | -0.53% | 7,900 |
| Aug 19, 2026 | 55.70 | 57.24 | 55.92 | 56.72 | 56.72 | 0.14% | 2,652 |
| Aug 18, 2026 | 57.10 | 56.76 | 55.70 | 56.64 | 56.64 | 0.28% | 5,278 |
| Aug 17, 2026 | 57.36 | 57.30 | 56.44 | 56.48 | 56.48 | -1.84% | 26,271 |
| Aug 14, 2026 | 58.00 | 58.55 | 55.98 | 57.54 | 57.54 | 1.55% | 77,217 |
| Aug 13, 2026 | 57.10 | 57.78 | 56.66 | 56.66 | 56.66 | -0.94% | 235,847 |
| Aug 12, 2026 | 58.51 | 58.92 | 57.20 | 57.20 | 57.20 | -1.57% | 74,050 |
| Aug 11, 2026 | 56.94 | 58.80 | 56.50 | 58.11 | 58.11 | 1.41% | 19,194 |
| Aug 10, 2026 | 57.98 | 58.22 | 56.96 | 57.30 | 57.30 | -0.14% | 1,012 |
| Aug 7, 2026 | 56.04 | 57.56 | 55.70 | 57.38 | 57.38 | 1.56% | 34,324 |
| Aug 6, 2026 | 57.60 | 58.06 | 56.36 | 56.50 | 56.50 | -1.98% | 5,691 |
| Aug 5, 2026 | 57.30 | 57.74 | 56.68 | 57.64 | 57.64 | 2.86% | 248,854 |
| Aug 4, 2026 | 56.00 | 56.72 | 54.60 | 56.04 | 56.04 | 3.12% | 16,715 |
| Aug 3, 2026 | 54.20 | 55.96 | 54.32 | 54.34 | 54.34 | 1.04% | 465,508 |
| Jul 31, 2026 | 50.76 | 54.18 | 51.32 | 53.78 | 53.78 | 2.13% | 103,274 |
| Jul 30, 2026 | 52.58 | 54.14 | 52.62 | 52.66 | 52.66 | -1.83% | 328,978 |
| Jul 29, 2026 | 52.90 | 53.88 | 52.74 | 53.64 | 53.64 | 1.09% | 10,856 |
| Jul 28, 2026 | 52.00 | 53.06 | 50.66 | 53.06 | 53.06 | 6.08% | 1,145,277 |
| Jul 27, 2026 | 49.71 | 51.68 | 49.07 | 50.02 | 50.02 | 0.62% | 971,273 |
| Jul 24, 2026 | 48.00 | 49.71 | 48.00 | 49.71 | 49.71 | 3.33% | 3,210 |
| Jul 23, 2026 | 48.88 | 48.79 | 48.11 | 48.11 | 48.11 | -3.66% | 2,865,117 |
| Jul 22, 2026 | 49.20 | 49.94 | 48.39 | 49.94 | 49.94 | 2.11% | 544,977 |
| Jul 21, 2026 | 50.20 | 49.95 | 48.86 | 48.91 | 48.91 | -0.81% | 78,215 |
| Jul 20, 2026 | 50.46 | 50.16 | 49.16 | 49.31 | 49.31 | -0.72% | 28,497 |