Amadeus IT Group, S.A. (BME:AMS)
Spain
· Delayed Price · Currency is EUR 61.22
-0.46 (-0.75%)
At close: Dec 5, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.94 | 62.54 | 61.22 | 61.22 | 61.22 | -0.75% | 450,423 |
| Dec 4, 2025 | 62.08 | 62.36 | 61.68 | 61.68 | 61.68 | -0.71% | 735,541 |
| Dec 3, 2025 | 61.42 | 62.74 | 61.42 | 62.12 | 62.12 | 0.94% | 753,163 |
| Dec 2, 2025 | 62.62 | 62.68 | 61.12 | 61.54 | 61.54 | -1.85% | 637,677 |
| Dec 1, 2025 | 63.06 | 63.42 | 62.38 | 62.70 | 62.70 | -1.01% | 606,188 |
| Nov 28, 2025 | 63.22 | 63.46 | 62.72 | 63.34 | 63.34 | 0.38% | 312,288 |
| Nov 27, 2025 | 63.70 | 63.70 | 63.06 | 63.10 | 63.10 | -0.79% | 343,101 |
| Nov 26, 2025 | 63.80 | 63.80 | 62.54 | 63.60 | 63.60 | 0.19% | 614,607 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.48 | 0.57% | 651,488 |
| Nov 24, 2025 | 62.40 | 63.68 | 62.40 | 63.12 | 63.12 | 2.07% | 1,884,678 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.68 | 61.84 | 61.84 | 2.90% | 547,675 |
| Nov 20, 2025 | 62.28 | 62.32 | 60.10 | 60.10 | 60.10 | -3.06% | 1,092,068 |
| Nov 19, 2025 | 62.24 | 62.64 | 61.68 | 62.00 | 62.00 | -0.51% | 590,851 |
| Nov 18, 2025 | 64.52 | 64.60 | 61.92 | 62.32 | 62.32 | -5.17% | 949,360 |
| Nov 17, 2025 | 67.20 | 67.22 | 65.66 | 65.72 | 65.72 | -1.97% | 314,734 |
| Nov 14, 2025 | 67.34 | 67.34 | 66.14 | 67.04 | 67.04 | -1.30% | 379,926 |
| Nov 13, 2025 | 68.06 | 68.32 | 67.62 | 67.92 | 67.92 | -0.03% | 344,106 |
| Nov 12, 2025 | 67.16 | 68.12 | 66.66 | 67.94 | 67.94 | 1.55% | 718,158 |
| Nov 11, 2025 | 67.06 | 67.10 | 65.30 | 66.90 | 66.90 | 0.51% | 458,433 |
| Nov 10, 2025 | 67.64 | 68.50 | 66.36 | 66.56 | 66.56 | -0.36% | 671,391 |
| Nov 7, 2025 | 68.20 | 68.38 | 66.18 | 66.80 | 66.80 | 1.55% | 1,081,939 |
| Nov 6, 2025 | 67.08 | 67.50 | 65.78 | 65.78 | 65.78 | -2.17% | 921,805 |
| Nov 5, 2025 | 65.52 | 67.58 | 65.38 | 67.24 | 67.24 | 1.97% | 728,468 |
| Nov 4, 2025 | 65.30 | 66.10 | 64.86 | 65.94 | 65.94 | -0.36% | 501,638 |
| Nov 3, 2025 | 66.18 | 66.96 | 66.12 | 66.18 | 66.18 | -0.21% | 501,073 |
| Oct 31, 2025 | 66.50 | 66.74 | 65.86 | 66.32 | 66.32 | -0.27% | 534,957 |
| Oct 30, 2025 | 65.94 | 66.68 | 65.82 | 66.50 | 66.50 | 0.42% | 483,099 |
| Oct 29, 2025 | 67.38 | 67.46 | 65.92 | 66.22 | 66.22 | -1.72% | 713,500 |
| Oct 28, 2025 | 67.72 | 68.20 | 67.28 | 67.38 | 67.38 | -0.97% | 769,980 |
| Oct 27, 2025 | 68.04 | 68.24 | 67.76 | 68.04 | 68.04 | 0.21% | 405,039 |
| Oct 24, 2025 | 68.20 | 68.34 | 67.56 | 67.90 | 67.90 | -0.15% | 419,746 |
| Oct 23, 2025 | 68.64 | 69.06 | 68.00 | 68.00 | 68.00 | -1.36% | 392,943 |
| Oct 22, 2025 | 68.60 | 69.10 | 68.42 | 68.94 | 68.94 | 0.50% | 576,654 |
| Oct 21, 2025 | 68.00 | 68.66 | 67.72 | 68.60 | 68.60 | 1.18% | 633,155 |
| Oct 20, 2025 | 67.98 | 68.04 | 67.50 | 67.80 | 67.80 | 0.98% | 628,736 |
| Oct 17, 2025 | 67.14 | 67.54 | 66.48 | 67.14 | 67.14 | -0.91% | 562,970 |
| Oct 16, 2025 | 68.00 | 68.02 | 67.30 | 67.76 | 67.76 | -0.29% | 663,708 |
| Oct 15, 2025 | 68.28 | 68.36 | 67.74 | 67.96 | 67.96 | 0.62% | 587,533 |
| Oct 14, 2025 | 67.30 | 67.94 | 67.18 | 67.54 | 67.54 | -0.35% | 701,624 |
| Oct 13, 2025 | 67.44 | 68.02 | 67.38 | 67.78 | 67.78 | 0.44% | 460,365 |
| Oct 10, 2025 | 68.58 | 68.78 | 67.36 | 67.48 | 67.48 | -1.35% | 711,469 |
| Oct 9, 2025 | 69.24 | 69.26 | 68.36 | 68.40 | 68.40 | -1.07% | 430,616 |
| Oct 8, 2025 | 67.70 | 69.30 | 67.70 | 69.14 | 69.14 | 1.74% | 465,728 |
| Oct 7, 2025 | 68.38 | 68.80 | 67.96 | 67.96 | 67.96 | -0.35% | 493,048 |
| Oct 6, 2025 | 67.78 | 68.38 | 67.60 | 68.20 | 68.20 | 0.59% | 490,594 |
| Oct 3, 2025 | 67.78 | 68.46 | 67.78 | 67.80 | 67.80 | 0.18% | 583,749 |
| Oct 2, 2025 | 67.90 | 68.22 | 67.18 | 67.68 | 67.68 | -0.32% | 634,780 |
| Oct 1, 2025 | 67.46 | 68.36 | 66.86 | 67.90 | 67.90 | 0.59% | 794,009 |
| Sep 30, 2025 | 65.94 | 67.64 | 65.94 | 67.50 | 67.50 | 2.06% | 1,056,974 |
| Sep 29, 2025 | 66.10 | 66.64 | 65.86 | 66.14 | 66.14 | 0.39% | 485,315 |
| Sep 26, 2025 | 65.32 | 65.88 | 65.14 | 65.88 | 65.88 | 1.29% | 581,232 |
| Sep 25, 2025 | 64.92 | 65.52 | 64.76 | 65.04 | 65.04 | -0.79% | 657,890 |
| Sep 24, 2025 | 65.78 | 66.50 | 65.12 | 65.56 | 65.56 | -1.09% | 762,731 |
| Sep 23, 2025 | 66.60 | 66.92 | 66.26 | 66.28 | 66.28 | -0.33% | 705,752 |
| Sep 22, 2025 | 67.26 | 67.38 | 66.30 | 66.50 | 66.50 | -1.28% | 528,282 |
| Sep 19, 2025 | 67.52 | 67.80 | 67.26 | 67.36 | 67.36 | -0.36% | 1,404,625 |
| Sep 18, 2025 | 67.80 | 68.26 | 67.42 | 67.60 | 67.60 | 0.30% | 438,393 |
| Sep 17, 2025 | 67.40 | 67.94 | 67.36 | 67.40 | 67.40 | -0.06% | 528,700 |
| Sep 16, 2025 | 68.00 | 68.20 | 67.34 | 67.44 | 67.44 | -0.82% | 555,353 |
| Sep 15, 2025 | 68.04 | 68.48 | 67.86 | 68.00 | 68.00 | - | 391,643 |
| Sep 12, 2025 | 68.18 | 68.46 | 67.84 | 68.00 | 68.00 | -0.29% | 573,808 |
| Sep 11, 2025 | 68.40 | 68.92 | 67.92 | 68.20 | 68.20 | -0.29% | 521,987 |
| Sep 10, 2025 | 69.26 | 69.68 | 68.16 | 68.40 | 68.40 | -1.24% | 540,971 |
| Sep 9, 2025 | 69.10 | 69.76 | 68.96 | 69.26 | 69.26 | 0.23% | 501,758 |
| Sep 8, 2025 | 68.48 | 69.22 | 68.34 | 69.10 | 69.10 | 0.79% | 365,279 |
| Sep 5, 2025 | 68.26 | 69.20 | 68.14 | 68.56 | 68.56 | 0.59% | 610,579 |
| Sep 4, 2025 | 68.24 | 68.54 | 67.82 | 68.16 | 68.16 | -0.12% | 512,876 |
| Sep 3, 2025 | 68.84 | 68.84 | 68.20 | 68.24 | 68.24 | 0.65% | 669,102 |
| Sep 2, 2025 | 68.84 | 68.90 | 67.34 | 67.80 | 67.80 | -1.51% | 689,381 |
| Sep 1, 2025 | 70.30 | 70.72 | 68.52 | 68.84 | 68.84 | -3.85% | 703,399 |
| Aug 29, 2025 | 72.44 | 72.44 | 71.60 | 71.60 | 71.60 | -1.19% | 400,621 |
| Aug 28, 2025 | 72.60 | 73.02 | 72.22 | 72.46 | 72.46 | -0.17% | 300,639 |
| Aug 27, 2025 | 72.20 | 72.98 | 72.06 | 72.58 | 72.58 | 0.83% | 403,313 |
| Aug 26, 2025 | 71.92 | 72.60 | 71.50 | 71.98 | 71.98 | -0.58% | 558,618 |
| Aug 25, 2025 | 72.50 | 72.94 | 72.06 | 72.40 | 72.40 | -0.14% | 305,696 |
| Aug 22, 2025 | 73.28 | 73.28 | 71.76 | 72.50 | 72.50 | 1.09% | 273,270 |
| Aug 21, 2025 | 72.00 | 72.00 | 71.50 | 71.72 | 71.72 | -0.39% | 325,801 |
| Aug 20, 2025 | 71.78 | 72.28 | 71.10 | 72.00 | 72.00 | -0.36% | 569,201 |
| Aug 19, 2025 | 71.74 | 72.70 | 71.70 | 72.26 | 72.26 | 0.36% | 469,535 |
| Aug 18, 2025 | 72.24 | 72.34 | 71.38 | 72.00 | 72.00 | -0.28% | 198,291 |
| Aug 15, 2025 | 71.64 | 72.20 | 71.30 | 72.20 | 72.20 | 1.35% | 497,617 |
| Aug 14, 2025 | 70.80 | 71.36 | 70.72 | 71.24 | 71.24 | 1.16% | 313,751 |
| Aug 13, 2025 | 70.24 | 70.54 | 69.96 | 70.42 | 70.42 | 0.95% | 388,636 |
| Aug 12, 2025 | 70.72 | 70.80 | 69.58 | 69.76 | 69.76 | -1.08% | 572,349 |
| Aug 11, 2025 | 71.08 | 71.34 | 70.52 | 70.52 | 70.52 | -0.54% | 463,759 |
| Aug 8, 2025 | 71.40 | 71.56 | 70.88 | 70.90 | 70.90 | -0.78% | 395,059 |
| Aug 7, 2025 | 70.98 | 72.64 | 70.98 | 71.46 | 71.46 | 0.82% | 657,806 |
| Aug 6, 2025 | 70.68 | 71.14 | 70.12 | 70.88 | 70.88 | 1.11% | 599,174 |
| Aug 5, 2025 | 70.90 | 71.06 | 70.02 | 70.10 | 70.10 | -0.51% | 684,113 |
| Aug 4, 2025 | 69.24 | 70.46 | 69.22 | 70.46 | 70.46 | 1.47% | 668,911 |
| Aug 1, 2025 | 70.02 | 70.48 | 68.96 | 69.44 | 69.44 | -1.39% | 685,841 |
| Jul 31, 2025 | 70.72 | 73.60 | 69.66 | 70.42 | 70.42 | -0.42% | 1,253,462 |
| Jul 30, 2025 | 71.42 | 71.68 | 70.38 | 70.72 | 70.72 | -0.90% | 689,899 |
| Jul 29, 2025 | 71.50 | 72.24 | 71.36 | 71.36 | 71.36 | -0.14% | 586,597 |
| Jul 28, 2025 | 72.40 | 73.08 | 71.28 | 71.46 | 71.46 | -0.61% | 520,675 |
| Jul 25, 2025 | 71.80 | 72.30 | 71.22 | 71.90 | 71.90 | -0.55% | 386,808 |
| Jul 24, 2025 | 71.60 | 72.30 | 71.22 | 72.30 | 72.30 | 1.54% | 652,604 |
| Jul 23, 2025 | 71.00 | 71.72 | 70.80 | 71.20 | 71.20 | 0.85% | 672,612 |
| Jul 22, 2025 | 69.90 | 70.64 | 69.90 | 70.60 | 70.60 | 0.54% | 572,434 |
| Jul 21, 2025 | 70.56 | 70.82 | 70.22 | 70.22 | 70.22 | -0.48% | 473,794 |