Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	73.71	73.89	73.40	73.54	73.10	-0.26%	274,431
Dec 29, 2025	73.19	74.20	73.19	73.73	73.29	0.22%	230,735
Dec 26, 2025	75.55	75.55	73.22	73.57	73.13	-0.26%	99,516
Dec 24, 2025	73.98	74.78	73.24	73.76	73.32	0.31%	107,037
Dec 23, 2025	73.80	73.80	73.14	73.53	73.09	-0.73%	123,667
Dec 22, 2025	74.08	74.52	73.86	74.07	73.63	0.50%	63,762
Dec 19, 2025	73.66	73.90	73.52	73.70	73.26	-0.82%	54,951
Dec 18, 2025	74.34	74.72	73.97	74.31	73.87	2.55%	91,732
Dec 17, 2025	72.13	72.83	72.08	72.46	72.03	-0.44%	62,139
Dec 16, 2025	73.31	73.37	72.08	72.78	72.35	-0.23%	51,716
Dec 15, 2025	73.69	73.75	72.77	72.95	72.52	-0.70%	90,699
Dec 12, 2025	73.73	73.77	73.19	73.46	73.03	0.96%	70,408
Dec 11, 2025	72.58	73.09	72.58	72.76	72.33	0.59%	109,816
Dec 10, 2025	71.33	72.40	71.33	72.33	71.90	2.90%	60,761
Dec 9, 2025	70.66	70.69	70.29	70.29	69.87	-0.62%	73,120
Dec 8, 2025	71.22	71.30	70.51	70.73	70.31	-0.67%	107,077
Dec 5, 2025	71.47	71.72	71.12	71.21	70.79	-0.71%	120,719
Dec 4, 2025	72.40	72.44	71.62	71.72	71.30	-1.17%	160,854
Dec 3, 2025	72.74	73.05	72.24	72.57	72.14	1.52%	69,556
Dec 2, 2025	71.26	71.60	70.89	71.48	71.06	-1.66%	64,851
Dec 1, 2025	72.67	73.05	72.58	72.69	72.25	-1.01%	95,938