Amadeus IT Group, S.A. (VIE:AMAD)
Austria · Delayed Price · Currency is EUR 55.58
-1.94 (-3.37%)
At close: Feb 3, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 57.40 | 57.40 | 55.58 | 55.58 | 55.58 | -3.37% | - |
| Feb 2, 2026 | 57.36 | 57.52 | 57.36 | 57.52 | 57.52 | 1.77% | - |
| Jan 30, 2026 | 56.12 | 56.52 | 56.12 | 56.52 | 56.52 | 0.46% | - |
| Jan 29, 2026 | 56.78 | 56.78 | 56.26 | 56.26 | 56.26 | 0.21% | - |
| Jan 28, 2026 | 55.46 | 56.14 | 55.46 | 56.14 | 56.14 | -2.26% | - |
| Jan 27, 2026 | 57.82 | 57.82 | 57.44 | 57.44 | 57.44 | -0.90% | - |
| Jan 26, 2026 | 58.68 | 58.68 | 57.54 | 57.96 | 57.96 | -0.55% | - |
| Jan 23, 2026 | 57.84 | 58.28 | 57.84 | 58.28 | 58.28 | 1.08% | - |
| Jan 22, 2026 | 58.32 | 58.32 | 57.56 | 57.66 | 57.66 | -0.55% | - |
| Jan 21, 2026 | 58.30 | 58.30 | 57.54 | 57.98 | 57.98 | -1.23% | - |
| Jan 20, 2026 | 59.24 | 59.24 | 58.62 | 58.70 | 58.70 | -2.52% | - |
| Jan 19, 2026 | 59.62 | 60.40 | 59.62 | 60.22 | 60.22 | -1.21% | - |
| Jan 16, 2026 | 61.24 | 61.24 | 60.70 | 60.96 | 60.96 | -1.14% | - |
| Jan 15, 2026 | 61.54 | 61.66 | 61.38 | 61.66 | 61.66 | -1.47% | - |
| Jan 14, 2026 | 63.26 | 63.26 | 62.58 | 62.58 | 62.58 | -2.10% | - |
| Jan 13, 2026 | 64.08 | 64.08 | 63.52 | 63.92 | 63.49 | -1.05% | - |
| Jan 12, 2026 | 64.88 | 64.88 | 64.32 | 64.60 | 64.17 | -1.16% | - |
| Jan 9, 2026 | 65.10 | 65.40 | 65.10 | 65.36 | 64.92 | 1.97% | - |
| Jan 8, 2026 | 64.62 | 64.92 | 64.10 | 64.10 | 63.67 | -0.03% | - |
| Jan 7, 2026 | 62.40 | 64.12 | 62.40 | 64.12 | 63.69 | 2.33% | - |
| Jan 6, 2026 | 62.90 | 62.90 | 62.52 | 62.66 | 62.24 | 0.16% | - |
| Jan 5, 2026 | 62.86 | 63.14 | 62.56 | 62.56 | 62.14 | -0.70% | - |
| Jan 2, 2026 | 62.90 | 63.12 | 62.74 | 63.00 | 62.58 | 0.57% | - |
| Dec 30, 2025 | 62.68 | 62.74 | 62.64 | 62.64 | 62.22 | -0.35% | - |
| Dec 29, 2025 | 62.34 | 62.86 | 62.30 | 62.86 | 62.44 | 0.16% | - |
| Dec 23, 2025 | 62.76 | 62.86 | 62.76 | 62.76 | 62.34 | -0.41% | - |
| Dec 22, 2025 | 62.90 | 63.02 | 62.90 | 63.02 | 62.60 | 0.22% | - |
| Dec 19, 2025 | 63.46 | 63.56 | 62.88 | 62.88 | 62.46 | -0.82% | - |
| Dec 18, 2025 | 62.06 | 63.40 | 62.06 | 63.40 | 62.97 | 3.12% | - |
| Dec 17, 2025 | 61.88 | 61.88 | 61.32 | 61.48 | 61.07 | -1.22% | - |
| Dec 16, 2025 | 62.24 | 62.24 | 62.08 | 62.24 | 61.82 | -0.86% | - |
| Dec 15, 2025 | 62.68 | 63.08 | 62.68 | 62.78 | 62.36 | 0.16% | - |
| Dec 12, 2025 | 62.20 | 62.68 | 62.20 | 62.68 | 62.26 | 1.26% | - |
| Dec 11, 2025 | 61.58 | 61.90 | 61.58 | 61.90 | 61.48 | 0.81% | - |
| Dec 10, 2025 | 60.46 | 61.40 | 60.46 | 61.40 | 60.99 | 0.95% | - |
| Dec 9, 2025 | 60.94 | 60.94 | 60.58 | 60.82 | 60.41 | -0.56% | - |
| Dec 8, 2025 | 60.82 | 61.56 | 60.82 | 61.16 | 60.75 | -0.46% | - |
| Dec 5, 2025 | 61.98 | 62.20 | 61.44 | 61.44 | 61.03 | -1.09% | - |
| Dec 4, 2025 | 62.20 | 62.22 | 62.08 | 62.12 | 61.70 | -0.64% | - |
| Dec 3, 2025 | 61.90 | 62.54 | 61.90 | 62.52 | 62.10 | 1.86% | - |
| Dec 2, 2025 | 62.38 | 62.38 | 61.38 | 61.38 | 60.97 | -1.73% | - |
| Dec 1, 2025 | 63.08 | 63.08 | 62.46 | 62.46 | 62.04 | -0.89% | - |
| Nov 28, 2025 | 63.16 | 63.16 | 62.98 | 63.02 | 62.60 | -0.35% | - |
| Nov 27, 2025 | 63.34 | 63.40 | 63.24 | 63.24 | 62.82 | 0.38% | - |
| Nov 26, 2025 | 62.92 | 63.00 | 62.90 | 63.00 | 62.58 | 1.16% | - |
| Nov 25, 2025 | 63.20 | 63.20 | 62.06 | 62.28 | 61.86 | -1.27% | - |
| Nov 24, 2025 | 62.82 | 63.24 | 62.82 | 63.08 | 62.66 | 2.37% | - |
| Nov 21, 2025 | 60.06 | 61.62 | 60.06 | 61.62 | 61.21 | 0.79% | - |
| Nov 20, 2025 | 62.28 | 62.28 | 60.88 | 61.14 | 60.73 | -2.36% | 40 |
| Nov 19, 2025 | 62.36 | 62.62 | 62.08 | 62.62 | 62.20 | 0.71% | - |