Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.78	60.01	59.39	59.53	-	-2.25%	3,451
Mar 12, 2026	61.90	62.43	60.69	60.90	60.90	-2.72%	662,820
Mar 11, 2026	62.58	63.01	61.93	62.60	62.60	0.17%	80,795
Mar 10, 2026	63.55	63.67	61.73	62.49	62.49	-1.40%	207,471
Mar 9, 2026	61.97	64.04	61.41	63.38	63.38	-0.24%	143,601
Mar 6, 2026	62.21	63.69	61.99	63.53	63.53	2.09%	119,537
Mar 5, 2026	61.24	63.03	61.24	62.23	62.23	1.39%	170,755
Mar 4, 2026	60.33	61.61	60.00	61.37	61.37	5.07%	124,207
Mar 3, 2026	57.79	58.86	57.08	58.41	58.41	-2.45%	203,039
Mar 2, 2026	58.84	60.24	58.84	59.88	59.88	-3.49%	195,986
Feb 27, 2026	62.58	63.11	61.90	62.04	62.04	2.58%	100,376
Feb 26, 2026	60.81	61.16	59.68	60.48	60.48	4.17%	186,750
Feb 25, 2026	57.14	58.28	56.76	58.06	58.06	3.72%	100,246
Feb 24, 2026	55.82	56.69	55.74	55.98	55.98	0.86%	792,609
Feb 23, 2026	56.86	56.94	55.45	55.50	55.50	-3.56%	1,345,763
Feb 20, 2026	57.15	57.96	57.15	57.55	57.55	2.37%	250,077
Feb 19, 2026	56.50	56.55	55.60	56.22	56.22	-0.07%	91,862
Feb 18, 2026	55.47	56.86	55.47	56.26	56.26	2.05%	161,709
Feb 17, 2026	55.37	55.57	54.75	55.13	55.13	-4.59%	310,211
Feb 13, 2026	58.64	58.64	57.73	57.78	57.78	0.07%	167,538
Feb 12, 2026	58.00	58.35	57.46	57.74	57.74	-3.22%	353,779
Feb 11, 2026	60.59	60.64	59.18	59.66	59.66	-5.29%	141,409
Feb 10, 2026	62.22	63.33	62.15	62.99	62.99	1.63%	116,064
Feb 9, 2026	61.75	62.18	61.47	61.98	61.98	0.50%	170,345
Feb 6, 2026	61.66	62.17	61.22	61.67	61.67	-0.93%	117,502
Feb 5, 2026	62.89	63.02	62.24	62.25	62.25	-1.03%	158,978
Feb 4, 2026	62.57	63.40	62.18	62.90	62.90	-1.30%	165,755
Feb 3, 2026	64.05	64.40	63.32	63.73	63.73	-6.02%	71,783
Feb 2, 2026	67.81	68.04	67.31	67.81	67.81	1.30%	132,384
Jan 30, 2026	67.21	67.47	66.70	66.94	66.94	-0.22%	98,978
Jan 29, 2026	67.20	67.38	66.45	67.09	67.09	-0.55%	116,469
Jan 28, 2026	67.04	67.51	66.96	67.46	67.46	-0.79%	91,259
Jan 27, 2026	68.45	68.47	67.56	68.00	68.00	-1.02%	95,535
Jan 26, 2026	68.68	69.08	68.65	68.70	68.70	-1.08%	126,991
Jan 23, 2026	68.46	69.63	68.25	69.45	69.45	2.83%	74,358
Jan 22, 2026	67.40	67.89	67.38	67.54	67.54	-1.20%	153,782
Jan 21, 2026	67.95	68.37	67.15	68.36	68.36	0.19%	82,302
Jan 20, 2026	68.70	68.86	68.07	68.23	68.23	-3.11%	201,915
Jan 16, 2026	70.72	70.85	70.02	70.42	70.42	-1.41%	326,125
Jan 15, 2026	71.14	71.86	71.14	71.43	71.43	-1.12%	176,889
Jan 14, 2026	72.75	73.53	71.73	72.24	71.81	-2.10%	61,745
Jan 13, 2026	74.50	74.62	73.37	73.79	73.35	-1.94%	75,581
Jan 12, 2026	75.79	76.56	74.75	75.25	74.80	0.27%	121,267
Jan 9, 2026	76.14	76.14	74.86	75.05	74.61	-1.20%	105,304
Jan 8, 2026	74.64	76.81	74.64	75.96	75.51	2.36%	93,776
Jan 7, 2026	74.79	74.95	73.86	74.21	73.77	1.46%	58,200
Jan 6, 2026	73.23	73.52	72.86	73.14	72.71	-1.20%	179,757
Jan 5, 2026	73.01	74.09	72.93	74.03	73.59	0.76%	134,393
Jan 2, 2026	73.75	73.75	73.07	73.47	73.04	-	81,518
Dec 31, 2025	72.13	73.68	72.13	73.47	73.04	-0.10%	46,772