Amadeus IT Group, S.A. (VIE:AMAD)
Austria · Delayed Price · Currency is EUR 62.12
-0.40 (-0.64%)
Last updated: Dec 4, 2025, 3:30 PM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.20 | 62.22 | 62.08 | 62.12 | 62.12 | -0.64% | - |
| Dec 3, 2025 | 61.90 | 62.54 | 61.90 | 62.52 | 62.52 | 1.86% | - |
| Dec 2, 2025 | 62.38 | 62.38 | 61.38 | 61.38 | 61.38 | -1.73% | - |
| Dec 1, 2025 | 63.08 | 63.08 | 62.46 | 62.46 | 62.46 | -0.89% | - |
| Nov 28, 2025 | 63.16 | 63.16 | 62.98 | 63.02 | 63.02 | -0.35% | - |
| Nov 27, 2025 | 63.34 | 63.40 | 63.24 | 63.24 | 63.24 | 0.38% | - |
| Nov 26, 2025 | 62.92 | 63.00 | 62.90 | 63.00 | 63.00 | 1.16% | - |
| Nov 25, 2025 | 63.20 | 63.20 | 62.06 | 62.28 | 62.28 | -1.27% | - |
| Nov 24, 2025 | 62.82 | 63.24 | 62.82 | 63.08 | 63.08 | 2.37% | - |
| Nov 21, 2025 | 60.06 | 61.62 | 60.06 | 61.62 | 61.62 | 0.79% | - |
| Nov 20, 2025 | 62.28 | 62.28 | 60.88 | 61.14 | 61.14 | -2.36% | 40 |
| Nov 19, 2025 | 62.36 | 62.62 | 62.08 | 62.62 | 62.62 | 0.71% | - |
| Nov 18, 2025 | 62.38 | 62.38 | 62.08 | 62.18 | 62.18 | -5.96% | - |
| Nov 17, 2025 | 67.18 | 67.18 | 66.12 | 66.12 | 66.12 | -0.60% | - |
| Nov 14, 2025 | 67.62 | 67.62 | 66.52 | 66.52 | 66.52 | -2.29% | - |
| Nov 13, 2025 | 68.24 | 68.24 | 67.86 | 68.08 | 68.08 | 0.65% | - |
| Nov 12, 2025 | 67.04 | 67.64 | 67.04 | 67.64 | 67.64 | 2.33% | - |
| Nov 11, 2025 | 66.80 | 66.80 | 65.34 | 66.10 | 66.10 | -1.20% | - |
| Nov 10, 2025 | 67.94 | 67.94 | 66.90 | 66.90 | 66.90 | -0.03% | - |
| Nov 7, 2025 | 66.82 | 67.34 | 66.82 | 66.92 | 66.92 | 0.33% | - |
| Nov 6, 2025 | 67.48 | 67.48 | 66.70 | 66.70 | 66.70 | -0.54% | - |
| Nov 5, 2025 | 65.54 | 67.06 | 65.54 | 67.06 | 67.06 | 1.85% | - |
| Nov 4, 2025 | 65.58 | 65.84 | 65.08 | 65.84 | 65.84 | -1.35% | - |
| Nov 3, 2025 | 66.60 | 66.74 | 66.50 | 66.74 | 66.74 | 1.00% | - |
| Oct 31, 2025 | 66.56 | 66.56 | 66.08 | 66.08 | 66.08 | -0.45% | - |
| Oct 30, 2025 | 66.16 | 66.38 | 65.88 | 66.38 | 66.38 | -0.09% | - |
| Oct 29, 2025 | 67.30 | 67.36 | 66.44 | 66.44 | 66.44 | -1.66% | - |
| Oct 28, 2025 | 68.04 | 68.04 | 67.52 | 67.56 | 67.56 | -0.79% | - |
| Oct 27, 2025 | 67.96 | 68.10 | 67.84 | 68.10 | 68.10 | 0.18% | - |
| Oct 24, 2025 | 68.22 | 68.22 | 67.66 | 67.98 | 67.98 | -0.61% | - |
| Oct 23, 2025 | 68.60 | 68.74 | 68.40 | 68.40 | 68.40 | -0.26% | - |
| Oct 22, 2025 | 68.48 | 68.68 | 68.48 | 68.58 | 68.58 | 0.91% | - |
| Oct 21, 2025 | 68.50 | 68.50 | 67.76 | 67.96 | 67.96 | 0.38% | - |
| Oct 20, 2025 | 67.64 | 67.70 | 67.64 | 67.70 | 67.70 | 0.50% | - |
| Oct 17, 2025 | 67.12 | 67.36 | 66.90 | 67.36 | 67.36 | -0.21% | - |
| Oct 16, 2025 | 67.54 | 67.58 | 67.50 | 67.50 | 67.50 | -0.88% | - |
| Oct 15, 2025 | 68.24 | 68.24 | 67.76 | 68.10 | 68.10 | 0.86% | - |
| Oct 14, 2025 | 67.86 | 67.86 | 67.34 | 67.52 | 67.52 | -0.32% | - |
| Oct 13, 2025 | 67.72 | 67.92 | 67.72 | 67.74 | 67.74 | 0.24% | - |
| Oct 10, 2025 | 68.50 | 68.52 | 67.58 | 67.58 | 67.58 | -1.40% | - |
| Oct 9, 2025 | 69.18 | 69.18 | 68.54 | 68.54 | 68.54 | -0.29% | - |
| Oct 8, 2025 | 67.92 | 68.74 | 67.92 | 68.74 | 68.74 | 0.53% | - |
| Oct 7, 2025 | 68.60 | 68.60 | 68.38 | 68.38 | 68.38 | 0.62% | - |
| Oct 6, 2025 | 67.86 | 67.96 | 67.86 | 67.96 | 67.96 | -0.21% | - |
| Oct 3, 2025 | 68.00 | 68.36 | 68.00 | 68.10 | 68.10 | 0.59% | - |
| Oct 2, 2025 | 68.10 | 68.10 | 67.54 | 67.70 | 67.70 | -0.85% | - |
| Oct 1, 2025 | 67.44 | 68.28 | 67.08 | 68.28 | 68.28 | 1.37% | - |
| Sep 30, 2025 | 66.32 | 67.36 | 66.32 | 67.36 | 67.36 | 1.51% | - |
| Sep 29, 2025 | 65.94 | 66.52 | 65.94 | 66.36 | 66.36 | 0.85% | - |
| Sep 26, 2025 | 65.88 | 65.88 | 65.22 | 65.80 | 65.80 | 1.36% | - |