Amadeus IT Group, S.A. (ETR:AI3A)
Germany
· Delayed Price · Currency is EUR 61.60
-0.26 (-0.42%)
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 | 61.98 | 61.98 | 61.60 | 61.60 | 61.60 | -0.42% | 329 |
| Dec 4, 2025 | 62.10 | 62.10 | 61.86 | 61.86 | 61.86 | - | 293 |
| Dec 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.87% | - |
| Dec 2, 2025 | 62.04 | 62.40 | 61.40 | 62.40 | 62.40 | -1.27% | 655 |
| Dec 1, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.22% | 187 |
| Nov 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.19% | - |
| Nov 27, 2025 | 63.60 | 63.60 | 63.38 | 63.46 | 63.46 | -0.22% | 101 |
| Nov 26, 2025 | 63.08 | 63.60 | 63.00 | 63.60 | 63.60 | 0.22% | 66 |
| Nov 25, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.92% | - |
| Nov 24, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.08% | 400 |
| Nov 21, 2025 | 59.96 | 61.82 | 59.96 | 61.60 | 61.60 | 0.98% | 620 |
| Nov 20, 2025 | 62.10 | 62.10 | 60.24 | 61.00 | 61.00 | -1.55% | 928 |
| Nov 19, 2025 | 62.64 | 62.72 | 61.96 | 61.96 | 61.96 | -1.49% | 440 |
| Nov 18, 2025 | 64.36 | 64.36 | 62.00 | 62.90 | 62.90 | -5.56% | 965 |
| Nov 17, 2025 | 67.10 | 67.10 | 65.74 | 66.60 | 66.60 | -0.75% | 220 |
| Nov 14, 2025 | 66.44 | 67.10 | 66.34 | 67.10 | 67.10 | -1.21% | 331 |
| Nov 13, 2025 | 67.82 | 67.92 | 67.70 | 67.92 | 67.92 | 0.38% | 9 |
| Nov 12, 2025 | 66.90 | 68.04 | 66.90 | 67.66 | 67.66 | 1.14% | 1,730 |
| Nov 11, 2025 | 67.02 | 67.08 | 66.90 | 66.90 | 66.90 | 0.42% | 7 |
| Nov 10, 2025 | 66.98 | 66.98 | 66.62 | 66.62 | 66.62 | 0.15% | 14 |
| Nov 7, 2025 | 67.22 | 67.22 | 66.44 | 66.52 | 66.52 | -1.31% | 555 |
| Nov 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.30% | 149 |
| Nov 5, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.91% | 227 |
| Nov 4, 2025 | 65.16 | 65.94 | 65.16 | 65.94 | 65.94 | -0.48% | 677 |
| Nov 3, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.15% | - |
| Oct 31, 2025 | 66.50 | 66.50 | 66.08 | 66.36 | 66.36 | -0.36% | 112 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 2 |
| Oct 29, 2025 | 67.12 | 67.12 | 66.60 | 66.60 | 66.60 | -1.91% | 287 |
| Oct 28, 2025 | 67.88 | 67.90 | 67.88 | 67.90 | 67.90 | -0.15% | 150 |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.30% | 60 |
| Oct 24, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.23% | 110 |
| Oct 23, 2025 | 68.20 | 69.44 | 68.20 | 69.44 | 69.44 | 0.73% | 114 |
| Oct 22, 2025 | 68.22 | 68.94 | 68.22 | 68.94 | 68.94 | 2.71% | 3 |
| Oct 21, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.42% | 223 |
| Oct 20, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | - |
| Oct 17, 2025 | 67.10 | 67.40 | 67.10 | 67.40 | 67.40 | 1.41% | 88 |
| Oct 16, 2025 | 67.36 | 67.36 | 66.46 | 66.46 | 66.46 | -2.15% | 1 |
| Oct 15, 2025 | 67.84 | 67.94 | 67.84 | 67.92 | 67.92 | 0.53% | 352 |
| Oct 14, 2025 | 67.44 | 67.56 | 67.36 | 67.56 | 67.56 | -0.35% | 8 |
| Oct 13, 2025 | 67.96 | 67.96 | 67.66 | 67.80 | 67.80 | 0.53% | 87 |
| Oct 10, 2025 | 68.02 | 68.02 | 67.44 | 67.44 | 67.44 | -2.32% | 6 |
| Oct 9, 2025 | 68.62 | 69.04 | 68.62 | 69.04 | 69.04 | 0.67% | 2 |
| Oct 8, 2025 | 68.50 | 68.58 | 68.50 | 68.58 | 68.58 | - | 2 |
| Oct 7, 2025 | 68.48 | 68.58 | 68.22 | 68.58 | 68.58 | -0.92% | 113 |
| Oct 6, 2025 | 67.84 | 69.22 | 67.76 | 69.22 | 69.22 | 2.09% | 223 |
| Oct 3, 2025 | 68.34 | 68.34 | 67.80 | 67.80 | 67.80 | -1.31% | 160 |
| Oct 2, 2025 | 67.56 | 68.70 | 67.56 | 68.70 | 68.70 | 1.18% | 760 |
| Oct 1, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.04% | - |
| Sep 30, 2025 | 66.66 | 67.24 | 66.66 | 67.20 | 67.20 | 1.94% | 201 |
| Sep 29, 2025 | 66.24 | 66.24 | 65.92 | 65.92 | 65.92 | 0.03% | 182 |
| Sep 26, 2025 | 65.48 | 65.90 | 65.48 | 65.90 | 65.90 | 1.29% | 181 |
| Sep 25, 2025 | 65.00 | 65.22 | 65.00 | 65.06 | 65.06 | -2.40% | 39 |
| Sep 24, 2025 | 65.86 | 66.66 | 65.68 | 66.66 | 66.66 | 0.42% | 6,805 |
| Sep 23, 2025 | 67.00 | 67.00 | 66.36 | 66.38 | 66.38 | -2.38% | 6 |
| Sep 22, 2025 | 66.50 | 68.00 | 66.36 | 68.00 | 68.00 | 0.95% | 499 |
| Sep 19, 2025 | 67.62 | 67.62 | 67.36 | 67.36 | 67.36 | -0.36% | 4 |
| Sep 18, 2025 | 68.10 | 68.12 | 67.60 | 67.60 | 67.60 | -1.60% | 212 |
| Sep 17, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.45% | 77 |
| Sep 16, 2025 | 67.78 | 67.98 | 67.72 | 67.72 | 67.72 | 1.07% | 108 |
| Sep 15, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.13% | 346 |
| Sep 12, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.38% | - |
| Sep 11, 2025 | 68.38 | 68.38 | 68.20 | 68.20 | 68.20 | -0.67% | 112 |
| Sep 10, 2025 | 69.00 | 69.00 | 68.66 | 68.66 | 68.66 | -0.87% | 164 |
| Sep 9, 2025 | 69.32 | 69.32 | 69.26 | 69.26 | 69.26 | 2.76% | 61 |
| Sep 8, 2025 | 68.98 | 68.98 | 67.40 | 67.40 | 67.40 | -2.54% | 149 |
| Sep 5, 2025 | 68.54 | 69.16 | 68.36 | 69.16 | 69.16 | 1.14% | 88 |
| Sep 4, 2025 | 68.16 | 68.38 | 68.16 | 68.38 | 68.38 | -1.41% | 41 |
| Sep 3, 2025 | 68.36 | 69.36 | 68.36 | 69.36 | 69.36 | 0.81% | 100 |
| Sep 2, 2025 | 67.48 | 68.80 | 67.48 | 68.80 | 68.80 | -1.71% | 182 |
| Sep 1, 2025 | 70.32 | 70.32 | 69.08 | 70.00 | 70.00 | -2.45% | 367 |
| Aug 29, 2025 | 72.10 | 72.10 | 71.76 | 71.76 | 71.76 | -2.84% | 276 |
| Aug 28, 2025 | 72.52 | 73.86 | 72.40 | 73.86 | 73.86 | -0.67% | 15 |
| Aug 27, 2025 | 72.16 | 74.36 | 72.16 | 74.36 | 74.36 | 3.02% | 735 |
| Aug 26, 2025 | 71.56 | 72.36 | 71.56 | 72.18 | 72.18 | -0.22% | 287 |
| Aug 25, 2025 | 72.60 | 72.60 | 72.34 | 72.34 | 72.34 | -1.61% | 6 |
| Aug 22, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 2.51% | - |
| Aug 21, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -2.45% | - |
| Aug 20, 2025 | 71.88 | 73.52 | 71.34 | 73.52 | 73.52 | 2.00% | 2,876 |
| Aug 19, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.14% | 82 |
| Aug 18, 2025 | 72.10 | 72.10 | 71.48 | 71.98 | 71.98 | -0.33% | 68 |
| Aug 15, 2025 | 72.00 | 72.22 | 72.00 | 72.22 | 72.22 | 1.72% | 35 |
| Aug 14, 2025 | 71.32 | 71.42 | 70.68 | 71.00 | 71.00 | 1.05% | 826 |
| Aug 13, 2025 | 70.00 | 70.26 | 70.00 | 70.26 | 70.26 | 0.72% | 2,363 |
| Aug 12, 2025 | 70.16 | 70.16 | 69.52 | 69.76 | 69.76 | -1.11% | 108 |
| Aug 11, 2025 | 70.90 | 70.94 | 70.54 | 70.54 | 70.54 | -0.51% | 44 |
| Aug 8, 2025 | 71.06 | 71.06 | 70.90 | 70.90 | 70.90 | -0.81% | 1 |
| Aug 7, 2025 | 72.12 | 72.12 | 71.48 | 71.48 | 71.48 | 1.30% | 100 |
| Aug 6, 2025 | 70.90 | 71.10 | 70.56 | 70.56 | 70.56 | -0.48% | 57 |
| Aug 5, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.05% | 5 |
| Aug 4, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 1.07% | 24 |
| Aug 1, 2025 | 69.16 | 69.46 | 69.00 | 69.42 | 69.42 | -4.46% | 122 |
| Jul 31, 2025 | 71.28 | 72.66 | 71.28 | 72.66 | 72.66 | - | 3 |
| Jul 30, 2025 | 70.82 | 72.66 | 70.82 | 72.66 | 72.66 | 1.45% | 1 |
| Jul 29, 2025 | 71.60 | 71.68 | 71.60 | 71.62 | 71.62 | 0.20% | 177 |
| Jul 28, 2025 | 72.88 | 73.00 | 71.48 | 71.48 | 71.48 | 2.55% | 158 |
| Jul 25, 2025 | 71.34 | 71.34 | 69.70 | 69.70 | 69.70 | -3.22% | 61 |
| Jul 24, 2025 | 72.00 | 72.20 | 72.00 | 72.02 | 72.02 | 1.15% | 283 |
| Jul 23, 2025 | 70.88 | 71.60 | 70.88 | 71.20 | 71.20 | 0.82% | 272 |
| Jul 22, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.60% | - |
| Jul 21, 2025 | 70.64 | 70.64 | 70.20 | 70.20 | 70.20 | -0.51% | 139 |