Amadeus IT Group, S.A. (BME:AMS)
Spain
· Delayed Price · Currency is EUR 52.74
+1.38 (2.69%)
At close: Feb 27, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.48 | 53.48 | 50.96 | 52.74 | 52.74 | 2.69% | 3,812,161 |
| Feb 26, 2026 | 49.50 | 51.90 | 49.19 | 51.36 | 51.36 | 4.22% | 1,946,222 |
| Feb 25, 2026 | 47.82 | 49.28 | 47.45 | 49.28 | 49.28 | 3.53% | 1,324,463 |
| Feb 24, 2026 | 47.25 | 48.25 | 46.72 | 47.60 | 47.60 | 0.13% | 1,012,395 |
| Feb 23, 2026 | 48.57 | 48.92 | 47.40 | 47.54 | 47.54 | -2.98% | 1,128,917 |
| Feb 20, 2026 | 48.83 | 49.26 | 48.03 | 49.00 | 49.00 | 2.21% | 1,085,670 |
| Feb 19, 2026 | 48.20 | 48.67 | 47.32 | 47.94 | 47.94 | 0.13% | 1,011,252 |
| Feb 18, 2026 | 46.64 | 48.18 | 46.28 | 47.88 | 47.88 | 2.66% | 1,363,704 |
| Feb 17, 2026 | 46.45 | 47.21 | 46.21 | 46.64 | 46.64 | -0.32% | 2,313,398 |
| Feb 16, 2026 | 49.19 | 49.21 | 46.79 | 46.79 | 46.79 | -4.20% | 2,018,202 |
| Feb 13, 2026 | 48.26 | 49.74 | 48.26 | 48.84 | 48.84 | -0.37% | 995,146 |
| Feb 12, 2026 | 49.83 | 50.08 | 48.42 | 49.02 | 49.02 | -2.70% | 1,466,221 |
| Feb 11, 2026 | 53.06 | 53.46 | 50.28 | 50.38 | 50.38 | -5.05% | 1,465,006 |
| Feb 10, 2026 | 52.50 | 53.06 | 51.50 | 53.06 | 53.06 | 1.61% | 2,216,007 |
| Feb 9, 2026 | 52.62 | 53.02 | 51.56 | 52.22 | 52.22 | 0.15% | 778,185 |
| Feb 6, 2026 | 52.22 | 52.80 | 51.76 | 52.14 | 52.14 | -2.03% | 1,221,940 |
| Feb 5, 2026 | 54.00 | 54.28 | 52.68 | 53.22 | 53.22 | -0.52% | 1,074,793 |
| Feb 4, 2026 | 53.60 | 54.22 | 52.62 | 53.50 | 53.50 | -1.11% | 1,645,171 |
| Feb 3, 2026 | 57.88 | 57.90 | 53.82 | 54.10 | 54.10 | -6.01% | 998,573 |
| Feb 2, 2026 | 57.58 | 57.70 | 57.00 | 57.56 | 57.56 | 1.66% | 554,118 |
| Jan 30, 2026 | 56.00 | 56.76 | 56.00 | 56.62 | 56.62 | 1.32% | 846,175 |
| Jan 29, 2026 | 56.84 | 56.94 | 55.74 | 55.88 | 55.88 | -0.99% | 773,413 |
| Jan 28, 2026 | 56.06 | 56.44 | 55.32 | 56.44 | 56.44 | -0.07% | 624,143 |
| Jan 27, 2026 | 58.00 | 58.06 | 56.48 | 56.48 | 56.48 | -2.62% | 1,110,269 |
| Jan 26, 2026 | 58.62 | 58.70 | 57.34 | 58.00 | 58.00 | -1.43% | 864,206 |
| Jan 23, 2026 | 57.52 | 58.84 | 57.10 | 58.84 | 58.84 | 2.12% | 1,201,943 |
| Jan 22, 2026 | 59.42 | 59.42 | 57.40 | 57.62 | 57.62 | -0.24% | 1,285,010 |
| Jan 21, 2026 | 58.14 | 58.50 | 57.40 | 57.76 | 57.76 | -1.06% | 728,909 |
| Jan 20, 2026 | 59.38 | 59.48 | 58.08 | 58.38 | 58.38 | -2.80% | 850,994 |
| Jan 19, 2026 | 59.52 | 60.52 | 59.14 | 60.06 | 60.06 | -1.09% | 605,854 |
| Jan 16, 2026 | 61.44 | 61.44 | 60.30 | 60.72 | 60.72 | -1.52% | 658,283 |
| Jan 15, 2026 | 61.42 | 62.04 | 61.26 | 61.66 | 61.66 | - | 620,848 |
| Jan 14, 2026 | 62.84 | 63.60 | 61.66 | 61.66 | 61.66 | -2.44% | 631,712 |
| Jan 13, 2026 | 64.02 | 64.28 | 63.04 | 63.20 | 62.77 | -1.56% | 464,839 |
| Jan 12, 2026 | 64.72 | 65.10 | 63.94 | 64.20 | 63.76 | -0.50% | 437,384 |
| Jan 9, 2026 | 65.28 | 65.88 | 64.52 | 64.52 | 64.08 | -1.16% | 1,215,872 |
| Jan 8, 2026 | 64.16 | 65.28 | 63.92 | 65.28 | 64.84 | 2.84% | 3,669,000 |
| Jan 7, 2026 | 62.68 | 64.40 | 62.24 | 63.48 | 63.05 | 1.63% | 1,698,876 |
| Jan 6, 2026 | 63.46 | 63.46 | 62.36 | 62.46 | 62.04 | -1.14% | 3,523,217 |
| Jan 5, 2026 | 62.96 | 63.32 | 62.36 | 63.18 | 62.75 | 0.73% | 409,173 |
| Jan 2, 2026 | 62.84 | 63.02 | 62.30 | 62.72 | 62.29 | -0.19% | 354,036 |
| Dec 31, 2025 | 62.42 | 62.84 | 62.34 | 62.84 | 62.41 | -0.03% | 170,297 |
| Dec 30, 2025 | 62.64 | 62.86 | 62.48 | 62.86 | 62.43 | 0.29% | 278,756 |
| Dec 29, 2025 | 62.48 | 62.88 | 62.10 | 62.68 | 62.25 | 0.84% | 290,126 |
| Dec 24, 2025 | 62.54 | 62.64 | 62.16 | 62.16 | 61.74 | -0.19% | 114,156 |
| Dec 23, 2025 | 62.88 | 63.08 | 62.28 | 62.28 | 61.86 | -1.08% | 218,715 |
| Dec 22, 2025 | 62.92 | 63.34 | 62.50 | 62.96 | 62.53 | -0.06% | 295,320 |
| Dec 19, 2025 | 63.10 | 63.70 | 62.74 | 63.00 | 62.57 | -1.10% | 979,361 |
| Dec 18, 2025 | 61.92 | 63.70 | 61.90 | 63.70 | 63.27 | 2.84% | 761,810 |
| Dec 17, 2025 | 61.60 | 62.06 | 61.14 | 61.94 | 61.52 | -0.42% | 967,261 |
| Dec 16, 2025 | 62.44 | 62.46 | 61.90 | 62.20 | 61.78 | 0.03% | 711,675 |
| Dec 15, 2025 | 62.66 | 63.20 | 62.10 | 62.18 | 61.76 | -0.61% | 522,230 |
| Dec 12, 2025 | 62.22 | 62.98 | 62.02 | 62.56 | 62.14 | 1.10% | 479,713 |
| Dec 11, 2025 | 61.56 | 62.30 | 61.28 | 61.88 | 61.46 | 0.42% | 397,394 |
| Dec 10, 2025 | 60.40 | 61.74 | 60.32 | 61.62 | 61.20 | 1.52% | 575,966 |
| Dec 9, 2025 | 61.00 | 61.00 | 60.34 | 60.70 | 60.29 | -0.33% | 940,899 |
| Dec 8, 2025 | 61.20 | 61.58 | 60.62 | 60.90 | 60.49 | -0.52% | 784,541 |
| Dec 5, 2025 | 61.94 | 62.54 | 61.22 | 61.22 | 60.80 | -0.75% | 450,423 |
| Dec 4, 2025 | 62.08 | 62.36 | 61.68 | 61.68 | 61.26 | -0.71% | 735,541 |
| Dec 3, 2025 | 61.42 | 62.74 | 61.42 | 62.12 | 61.70 | 0.94% | 753,163 |
| Dec 2, 2025 | 62.62 | 62.68 | 61.12 | 61.54 | 61.12 | -1.85% | 637,677 |
| Dec 1, 2025 | 63.06 | 63.42 | 62.38 | 62.70 | 62.27 | -1.01% | 606,188 |
| Nov 28, 2025 | 63.22 | 63.46 | 62.72 | 63.34 | 62.91 | 0.38% | 312,288 |
| Nov 27, 2025 | 63.70 | 63.70 | 63.06 | 63.10 | 62.67 | -0.79% | 343,101 |
| Nov 26, 2025 | 63.80 | 63.80 | 62.54 | 63.60 | 63.17 | 0.19% | 614,607 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.05 | 0.57% | 651,488 |
| Nov 24, 2025 | 62.40 | 63.68 | 62.40 | 63.12 | 62.69 | 2.07% | 1,885,360 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.68 | 61.84 | 61.42 | 2.90% | 547,675 |
| Nov 20, 2025 | 62.28 | 62.32 | 60.10 | 60.10 | 59.69 | -3.06% | 1,092,068 |
| Nov 19, 2025 | 62.24 | 62.64 | 61.68 | 62.00 | 61.58 | -0.51% | 590,851 |
| Nov 18, 2025 | 64.52 | 64.60 | 61.92 | 62.32 | 61.90 | -5.17% | 949,360 |
| Nov 17, 2025 | 67.20 | 67.22 | 65.66 | 65.72 | 65.27 | -1.97% | 314,734 |
| Nov 14, 2025 | 67.34 | 67.34 | 66.14 | 67.04 | 66.58 | -1.30% | 379,926 |
| Nov 13, 2025 | 68.06 | 68.32 | 67.62 | 67.92 | 67.46 | -0.03% | 344,106 |
| Nov 12, 2025 | 67.16 | 68.12 | 66.66 | 67.94 | 67.48 | 1.55% | 718,158 |
| Nov 11, 2025 | 67.06 | 67.10 | 65.30 | 66.90 | 66.45 | 0.51% | 458,433 |
| Nov 10, 2025 | 67.64 | 68.50 | 66.36 | 66.56 | 66.11 | -0.36% | 671,391 |
| Nov 7, 2025 | 68.20 | 68.38 | 66.18 | 66.80 | 66.35 | 1.55% | 1,081,939 |
| Nov 6, 2025 | 67.08 | 67.50 | 65.78 | 65.78 | 65.33 | -2.17% | 921,805 |
| Nov 5, 2025 | 65.52 | 67.58 | 65.38 | 67.24 | 66.78 | 1.97% | 728,468 |
| Nov 4, 2025 | 65.30 | 66.10 | 64.86 | 65.94 | 65.49 | -0.36% | 501,638 |
| Nov 3, 2025 | 66.18 | 66.96 | 66.12 | 66.18 | 65.73 | -0.21% | 501,073 |
| Oct 31, 2025 | 66.50 | 66.74 | 65.86 | 66.32 | 65.87 | -0.27% | 534,957 |
| Oct 30, 2025 | 65.94 | 66.68 | 65.82 | 66.50 | 66.05 | 0.42% | 483,099 |
| Oct 29, 2025 | 67.38 | 67.46 | 65.92 | 66.22 | 65.77 | -1.72% | 713,500 |
| Oct 28, 2025 | 67.72 | 68.20 | 67.28 | 67.38 | 66.92 | -0.97% | 769,980 |
| Oct 27, 2025 | 68.04 | 68.24 | 67.76 | 68.04 | 67.58 | 0.21% | 405,039 |
| Oct 24, 2025 | 68.20 | 68.34 | 67.56 | 67.90 | 67.44 | -0.15% | 419,746 |
| Oct 23, 2025 | 68.64 | 69.06 | 68.00 | 68.00 | 67.54 | -1.36% | 392,943 |
| Oct 22, 2025 | 68.60 | 69.10 | 68.42 | 68.94 | 68.47 | 0.50% | 576,654 |
| Oct 21, 2025 | 68.00 | 68.66 | 67.72 | 68.60 | 68.13 | 1.18% | 633,155 |
| Oct 20, 2025 | 67.98 | 68.04 | 67.50 | 67.80 | 67.34 | 0.98% | 628,736 |
| Oct 17, 2025 | 67.14 | 67.54 | 66.48 | 67.14 | 66.68 | -0.91% | 562,970 |
| Oct 16, 2025 | 68.00 | 68.02 | 67.30 | 67.76 | 67.30 | -0.29% | 663,708 |
| Oct 15, 2025 | 68.28 | 68.36 | 67.74 | 67.96 | 67.50 | 0.62% | 587,533 |
| Oct 14, 2025 | 67.30 | 67.94 | 67.18 | 67.54 | 67.08 | -0.35% | 701,624 |
| Oct 13, 2025 | 67.44 | 68.02 | 67.38 | 67.78 | 67.32 | 0.44% | 460,365 |
| Oct 10, 2025 | 68.58 | 68.78 | 67.36 | 67.48 | 67.02 | -1.35% | 711,469 |
| Oct 9, 2025 | 69.24 | 69.26 | 68.36 | 68.40 | 67.94 | -1.07% | 430,616 |
| Oct 8, 2025 | 67.70 | 69.30 | 67.70 | 69.14 | 68.67 | 1.74% | 465,728 |