Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	62.44	63.81	61.07	61.07	61.07	-3.59%	7,890
Mar 10, 2026	63.37	63.37	61.81	63.34	63.34	0.45%	7,041
Mar 9, 2026	62.38	63.06	60.68	63.06	63.06	-1.10%	17,572
Mar 6, 2026	62.72	63.77	61.15	63.76	63.76	1.54%	6,725
Mar 5, 2026	62.82	62.84	60.58	62.79	62.79	5.18%	12,131
Mar 4, 2026	59.49	61.69	59.49	59.70	59.70	-0.36%	5,454
Mar 3, 2026	58.67	59.92	56.84	59.92	59.92	0.57%	6,734
Mar 2, 2026	60.22	60.72	58.48	59.58	59.58	-5.87%	11,627
Feb 27, 2026	61.00	63.59	61.00	63.30	63.30	3.31%	5,286
Feb 26, 2026	61.28	61.28	58.97	61.27	61.27	8.61%	6,690
Feb 25, 2026	56.59	58.37	56.40	56.41	56.41	1.87%	5,375
Feb 24, 2026	55.50	56.63	55.18	55.38	55.38	-2.75%	6,776
Feb 23, 2026	57.89	57.89	55.11	56.94	56.94	-0.53%	7,446
Feb 20, 2026	57.74	58.41	56.53	57.25	57.25	0.38%	5,145
Feb 19, 2026	55.61	57.03	55.02	57.03	57.03	2.26%	8,295
Feb 18, 2026	54.72	57.00	54.69	55.77	55.77	-0.38%	8,124
Feb 17, 2026	55.78	56.01	53.99	55.98	55.98	-3.28%	10,222
Feb 13, 2026	57.90	58.85	56.84	57.88	57.88	1.93%	5,483
Feb 12, 2026	59.00	59.20	56.71	56.78	56.78	-4.54%	8,315
Feb 11, 2026	59.73	61.69	59.48	59.48	59.48	-6.45%	3,492
Feb 10, 2026	61.31	63.58	61.31	63.58	63.58	0.20%	8,457
Feb 9, 2026	61.14	63.46	60.60	63.46	63.46	3.88%	3,028
Feb 6, 2026	61.09	62.75	60.89	61.09	61.09	0.23%	3,677
Feb 5, 2026	62.22	63.83	60.94	60.94	60.94	-4.94%	5,539
Feb 4, 2026	64.11	64.11	61.22	64.11	64.11	0.63%	12,505
Feb 3, 2026	63.52	65.86	63.52	63.71	63.71	-4.36%	8,216
Feb 2, 2026	66.89	69.90	66.62	66.62	66.62	-3.62%	4,057
Jan 30, 2026	65.78	69.27	65.78	69.12	69.12	2.95%	6,487
Jan 29, 2026	65.89	68.87	65.40	67.14	67.14	-2.63%	4,566
Jan 28, 2026	65.84	68.95	65.83	68.95	68.95	-0.32%	3,752
Jan 27, 2026	68.53	69.17	66.33	69.17	69.17	-1.79%	3,063
Jan 26, 2026	67.46	70.55	67.45	70.43	70.43	3.87%	10,649
Jan 23, 2026	66.96	70.52	66.96	67.81	67.81	3.35%	3,512
Jan 22, 2026	66.24	68.87	65.61	65.61	65.61	-2.44%	3,769
Jan 21, 2026	68.00	69.50	67.25	67.25	67.25	-2.97%	6,357
Jan 20, 2026	68.48	70.41	68.37	69.31	69.31	-1.97%	7,890
Jan 16, 2026	70.74	72.04	69.38	70.71	70.71	-2.48%	6,616
Jan 15, 2026	72.44	72.50	71.85	72.50	72.50	-1.01%	1,630
Jan 14, 2026	74.40	74.40	71.08	73.24	73.24	-2.47%	8,651
Jan 13, 2026	72.85	75.10	72.77	75.10	74.48	1.77%	5,472
Jan 12, 2026	76.44	76.54	73.77	73.79	73.19	-0.75%	8,991
Jan 9, 2026	76.61	76.80	74.35	74.35	73.74	-2.47%	6,455
Jan 8, 2026	73.60	76.24	73.60	76.23	75.61	0.43%	2,721
Jan 7, 2026	75.82	76.04	73.73	75.90	75.28	2.55%	4,915
Jan 6, 2026	72.61	74.62	72.61	74.02	73.41	-0.93%	3,798
Jan 5, 2026	74.42	74.71	72.60	74.71	74.10	2.64%	12,370
Jan 2, 2026	75.14	75.15	72.72	72.79	72.19	-	6,112
Dec 31, 2025	75.27	75.27	72.79	72.79	72.19	-3.45%	1,922
Dec 30, 2025	72.75	75.39	72.75	75.39	74.77	3.53%	1,887
Dec 29, 2025	75.01	75.27	72.82	72.82	72.22	-1.49%	5,593