Amadeus IT Group, S.A. (VIE:AMAD)
Austria · Delayed Price · Currency is EUR 61.54
-1.04 (-1.66%)
Last updated: Jan 15, 2026, 9:05 AM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 62.38 | 62.38 | 62.08 | 62.18 | 61.76 | -5.96% | - |
| Nov 17, 2025 | 67.18 | 67.18 | 66.12 | 66.12 | 65.68 | -0.60% | - |
| Nov 14, 2025 | 67.62 | 67.62 | 66.52 | 66.52 | 66.07 | -2.29% | - |
| Nov 13, 2025 | 68.24 | 68.24 | 67.86 | 68.08 | 67.62 | 0.65% | - |
| Nov 12, 2025 | 67.04 | 67.64 | 67.04 | 67.64 | 67.19 | 2.33% | - |
| Nov 11, 2025 | 66.80 | 66.80 | 65.34 | 66.10 | 65.66 | -1.20% | - |
| Nov 10, 2025 | 67.94 | 67.94 | 66.90 | 66.90 | 66.45 | -0.03% | - |
| Nov 7, 2025 | 66.82 | 67.34 | 66.82 | 66.92 | 66.47 | 0.33% | - |
| Nov 6, 2025 | 67.48 | 67.48 | 66.70 | 66.70 | 66.25 | -0.54% | - |
| Nov 5, 2025 | 65.54 | 67.06 | 65.54 | 67.06 | 66.61 | 1.85% | - |
| Nov 4, 2025 | 65.58 | 65.84 | 65.08 | 65.84 | 65.40 | -1.35% | - |
| Nov 3, 2025 | 66.60 | 66.74 | 66.50 | 66.74 | 66.29 | 1.00% | - |
| Oct 31, 2025 | 66.56 | 66.56 | 66.08 | 66.08 | 65.64 | -0.45% | - |
| Oct 30, 2025 | 66.16 | 66.38 | 65.88 | 66.38 | 65.93 | -0.09% | - |