Amadeus IT Group, S.A. (VIE:AMAD)
Austria · Delayed Price · Currency is EUR 50.66
-2.50 (-4.70%)
At close: Mar 2, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 51.00 | 51.00 | 50.48 | 50.48 | - | -0.36% | - |
| Mar 2, 2026 | 50.66 | 50.66 | 50.26 | 50.66 | 50.66 | -4.70% | 479 |
| Feb 27, 2026 | 52.20 | 53.16 | 52.20 | 53.16 | 53.16 | 3.02% | - |
| Feb 26, 2026 | 49.23 | 51.60 | 49.23 | 51.60 | 51.60 | 6.13% | - |
| Feb 25, 2026 | 47.88 | 48.62 | 47.88 | 48.62 | 48.62 | 2.70% | - |
| Feb 24, 2026 | 47.62 | 47.62 | 46.88 | 47.34 | 47.34 | -1.78% | - |
| Feb 23, 2026 | 48.44 | 48.55 | 48.20 | 48.20 | 48.20 | -1.01% | - |
| Feb 20, 2026 | 48.46 | 48.69 | 48.46 | 48.69 | 48.69 | 1.06% | - |
| Feb 19, 2026 | 48.46 | 48.46 | 48.11 | 48.18 | 48.18 | 2.29% | - |
| Feb 18, 2026 | 46.75 | 47.10 | 46.56 | 47.10 | 47.10 | 0.32% | - |
| Feb 17, 2026 | 46.63 | 46.95 | 46.57 | 46.95 | 46.95 | -2.53% | - |
| Feb 16, 2026 | 48.99 | 48.99 | 48.17 | 48.17 | 48.17 | -2.77% | - |
| Feb 13, 2026 | 48.88 | 49.54 | 48.88 | 49.54 | 49.54 | 1.58% | - |
| Feb 12, 2026 | 50.08 | 50.08 | 48.77 | 48.77 | 48.77 | -4.75% | - |
| Feb 11, 2026 | 53.32 | 53.32 | 51.20 | 51.20 | 51.20 | -1.92% | - |
| Feb 10, 2026 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | 0.66% | - |
| Feb 9, 2026 | 52.68 | 52.68 | 51.86 | 51.86 | 51.86 | -0.84% | - |
| Feb 6, 2026 | 52.72 | 52.72 | 52.02 | 52.30 | 52.30 | -1.95% | - |
| Feb 5, 2026 | 53.92 | 53.92 | 53.34 | 53.34 | 53.34 | 0.60% | - |
| Feb 4, 2026 | 53.74 | 53.76 | 53.02 | 53.02 | 53.02 | -4.61% | - |
| 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% | - |