Amadeus IT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.74	72.85	72.15	72.28	72.28	-1.81%	25,420
Feb 20, 2025	73.70	73.76	73.10	73.61	73.61	0.40%	26,531
Feb 19, 2025	73.82	73.87	73.03	73.32	73.32	-1.64%	36,154
Feb 18, 2025	75.18	75.18	74.52	74.54	74.54	-1.32%	34,609
Feb 14, 2025	75.93	76.04	75.54	75.54	75.54	1.08%	41,053
Feb 13, 2025	74.84	75.32	74.19	74.74	74.74	-0.67%	32,100
Feb 12, 2025	73.86	75.62	73.82	75.24	75.24	2.58%	41,049
Feb 11, 2025	73.02	73.53	72.85	73.35	73.35	-0.31%	46,383
Feb 10, 2025	73.25	73.58	73.20	73.58	73.58	0.70%	63,728
Feb 7, 2025	73.77	73.92	73.00	73.07	73.07	-0.90%	138,139
Feb 6, 2025	73.57	73.73	73.30	73.73	73.73	-1.89%	59,101
Feb 5, 2025	74.49	75.25	74.44	75.15	75.15	1.55%	50,787
Feb 4, 2025	73.82	74.18	73.79	74.00	74.00	2.61%	34,693
Feb 3, 2025	71.33	72.62	71.33	72.12	72.12	-0.52%	36,857
Jan 31, 2025	73.25	74.08	72.19	72.50	72.50	-0.96%	122,293
Jan 30, 2025	73.14	73.51	72.76	73.20	73.20	0.87%	65,239
Jan 29, 2025	72.31	73.07	72.28	72.57	72.57	0.37%	45,920
Jan 28, 2025	71.99	72.63	71.86	72.30	72.30	2.23%	38,399
Jan 27, 2025	69.68	70.72	69.68	70.72	70.72	-0.35%	46,493
Jan 24, 2025	70.89	71.46	70.74	70.97	70.97	-0.27%	68,386
Jan 23, 2025	71.53	71.56	70.96	71.16	71.16	0.59%	110,307
Jan 22, 2025	70.86	71.03	70.58	70.74	70.74	-	41,313
Jan 21, 2025	70.61	70.74	70.22	70.74	70.74	2.03%	127,614
Jan 17, 2025	69.44	69.80	69.28	69.33	69.33	0.73%	92,662
Jan 16, 2025	68.64	69.17	68.44	68.83	68.83	-0.74%	130,450
Jan 15, 2025	69.92	69.92	69.04	69.34	68.82	-0.42%	43,233
Jan 14, 2025	69.95	70.33	69.26	69.63	69.11	-0.24%	35,588
Jan 13, 2025	69.04	69.93	69.04	69.80	69.28	-1.01%	37,972
Jan 10, 2025	70.44	71.11	70.22	70.51	69.98	0.73%	49,708
Jan 8, 2025	69.62	70.01	69.32	70.00	69.48	-0.31%	38,189
Jan 7, 2025	70.89	70.89	70.22	70.22	69.69	-0.21%	48,904
Jan 6, 2025	70.39	70.85	70.16	70.37	69.84	1.43%	41,341
Jan 3, 2025	69.64	69.64	69.08	69.38	68.86	-1.32%	31,296
Jan 2, 2025	70.60	70.63	69.84	70.31	69.78	-0.33%	37,420
Dec 31, 2024	70.07	71.25	70.07	70.54	70.01	0.51%	24,827
Dec 30, 2024	70.40	70.44	69.92	70.18	69.66	-1.31%	36,727
Dec 27, 2024	71.04	71.25	70.71	71.11	70.58	-0.25%	22,654
Dec 26, 2024	71.13	71.46	70.82	71.29	70.76	0.41%	19,157
Dec 24, 2024	71.68	72.18	70.72	71.00	70.47	0.45%	39,408
Dec 23, 2024	70.59	70.73	70.08	70.68	70.15	-0.23%	51,939
Dec 20, 2024	69.83	71.35	69.83	70.84	70.31	2.05%	59,142
Dec 19, 2024	69.51	69.58	69.25	69.42	68.90	-0.51%	61,040
Dec 18, 2024	71.52	71.80	69.61	69.78	69.25	-1.41%	40,912
Dec 17, 2024	70.85	71.04	70.62	70.77	70.24	-0.59%	41,384
Dec 16, 2024	70.59	71.57	70.49	71.19	70.66	0.66%	43,745
Dec 13, 2024	70.85	70.85	70.42	70.72	70.19	-1.35%	42,478
Dec 12, 2024	72.38	72.39	71.68	71.69	71.15	-1.52%	340,110
Dec 11, 2024	72.39	72.83	72.04	72.80	72.26	0.21%	362,755
Dec 10, 2024	73.03	73.14	72.37	72.65	72.11	-1.04%	268,833
Dec 9, 2024	74.07	74.07	73.41	73.41	72.86	-0.72%	74,679
Dec 6, 2024	73.98	74.03	73.62	73.94	73.39	-0.07%	26,018
Dec 5, 2024	73.72	74.05	73.67	73.99	73.44	2.61%	32,362
Dec 4, 2024	72.47	72.69	72.11	72.11	71.57	-0.40%	16,929
Dec 3, 2024	72.02	72.47	71.82	72.40	71.86	1.51%	34,394
Dec 2, 2024	70.68	71.32	70.25	71.32	70.79	1.61%	66,424
Nov 29, 2024	69.53	70.19	69.53	70.19	69.66	0.86%	17,826
Nov 27, 2024	69.23	69.59	69.10	69.59	69.07	0.59%	25,116
Nov 26, 2024	68.93	69.50	68.90	69.18	68.66	-0.20%	31,513
Nov 25, 2024	69.81	69.81	69.30	69.32	68.80	-0.62%	31,510
Nov 22, 2024	69.84	70.05	69.29	69.75	69.23	0.96%	26,434
Nov 21, 2024	69.25	69.35	68.86	69.09	68.57	-1.24%	42,494
Nov 20, 2024	69.46	69.96	69.36	69.96	69.44	0.59%	54,986
Nov 19, 2024	69.04	69.64	69.04	69.55	69.03	-2.07%	32,157
Nov 18, 2024	70.60	71.23	70.60	71.02	70.49	0.20%	39,570
Nov 15, 2024	70.91	71.25	70.72	70.88	70.35	1.10%	62,321
Nov 14, 2024	70.55	70.84	70.10	70.11	69.59	-1.16%	33,704
Nov 13, 2024	70.81	71.01	70.28	70.93	70.40	-0.35%	60,784
Nov 12, 2024	71.79	71.79	70.62	71.18	70.65	-1.71%	98,076
Nov 11, 2024	72.45	72.52	72.11	72.42	71.88	-0.94%	29,799
Nov 8, 2024	73.18	73.21	72.57	73.11	72.56	-0.18%	22,972
Nov 7, 2024	73.38	73.74	72.83	73.24	72.69	1.36%	31,266
Nov 6, 2024	72.00	72.27	71.65	72.26	71.72	-2.61%	35,256
Nov 5, 2024	73.57	74.25	73.56	74.20	73.64	1.94%	18,581
Nov 4, 2024	73.08	73.29	72.77	72.79	72.25	0.39%	25,948
Nov 1, 2024	72.23	72.98	72.15	72.51	71.97	0.19%	37,332
Oct 31, 2024	72.28	72.51	71.74	72.37	71.83	-0.30%	40,351
Oct 30, 2024	72.20	73.01	72.19	72.59	72.05	-0.56%	19,818
Oct 29, 2024	73.26	73.51	73.00	73.00	72.45	-1.34%	37,308
Oct 28, 2024	73.67	74.18	73.61	73.99	73.44	2.55%	43,038
Oct 25, 2024	72.76	72.92	72.15	72.15	71.61	-0.98%	90,012
Oct 24, 2024	73.36	73.45	72.67	72.87	72.32	-0.28%	77,182
Oct 23, 2024	73.21	73.37	72.79	73.07	72.52	-0.30%	21,561
Oct 22, 2024	73.28	73.65	73.14	73.29	72.74	0.55%	24,902
Oct 21, 2024	73.19	73.27	72.72	72.89	72.34	-0.67%	14,839
Oct 18, 2024	72.54	73.40	72.48	73.38	72.83	1.61%	38,110
Oct 17, 2024	72.29	72.36	71.90	72.22	71.68	-0.95%	47,319
Oct 16, 2024	72.45	72.92	72.45	72.91	72.36	0.79%	29,474
Oct 15, 2024	72.58	72.67	71.92	72.34	71.80	0.10%	20,902
Oct 14, 2024	71.86	72.32	71.86	72.27	71.73	0.47%	19,600
Oct 11, 2024	71.88	72.12	71.78	71.93	71.39	0.22%	28,349
Oct 10, 2024	71.50	71.87	71.24	71.78	71.24	-0.75%	23,107
Oct 9, 2024	71.86	72.33	71.86	72.32	71.78	0.57%	27,359
Oct 8, 2024	71.17	71.91	71.13	71.91	71.37	0.63%	23,242
Oct 7, 2024	71.34	71.83	71.19	71.46	70.93	0.34%	30,406
Oct 4, 2024	70.90	71.33	70.73	71.22	70.68	0.17%	24,616
Oct 3, 2024	71.10	71.49	70.68	71.10	70.57	0.62%	28,447
Oct 2, 2024	70.89	70.97	70.55	70.66	70.13	-1.72%	32,995
Oct 1, 2024	72.63	72.63	71.05	71.90	71.36	-0.50%	35,342
Sep 30, 2024	73.15	73.15	71.99	72.26	71.72	-3.19%	16,691
Sep 27, 2024	74.75	75.12	74.47	74.64	74.08	1.03%	22,675