Amadeus IT Group, S.A. (ETR:AI3A)
Germany
· Delayed Price · Currency is EUR 53.90
+0.90 (1.70%)
At close: Mar 6, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.20 | 54.40 | 53.78 | 53.90 | 53.90 | 1.70% | 1,219 |
| Mar 5, 2026 | 52.84 | 54.40 | 52.84 | 53.00 | 53.00 | 1.42% | 2,747 |
| Mar 4, 2026 | 50.56 | 52.26 | 50.56 | 52.26 | 52.26 | 5.36% | 3,411 |
| Mar 3, 2026 | 51.00 | 51.18 | 49.60 | 49.60 | 49.60 | -4.83% | 1,924 |
| Mar 2, 2026 | 51.10 | 52.12 | 49.87 | 52.12 | 52.12 | -0.72% | 5,543 |
| Feb 27, 2026 | 51.30 | 53.42 | 51.14 | 52.50 | 52.50 | 3.63% | 1,738 |
| Feb 26, 2026 | 49.37 | 50.66 | 49.37 | 50.66 | 50.66 | 3.49% | 2,459 |
| Feb 25, 2026 | 47.96 | 49.09 | 47.63 | 48.95 | 48.95 | 3.23% | 2,858 |
| Feb 24, 2026 | 47.22 | 47.91 | 46.91 | 47.42 | 47.42 | -1.64% | 519 |
| Feb 23, 2026 | 48.28 | 48.28 | 47.51 | 48.21 | 48.21 | 0.17% | 3,540 |
| Feb 20, 2026 | 48.54 | 48.95 | 48.13 | 48.13 | 48.13 | -0.43% | 1,570 |
| Feb 19, 2026 | 48.50 | 48.50 | 47.37 | 48.34 | 48.34 | 1.38% | 1,930 |
| Feb 18, 2026 | 46.97 | 48.11 | 46.60 | 47.68 | 47.68 | -0.02% | 1,951 |
| Feb 17, 2026 | 46.50 | 47.69 | 46.35 | 47.69 | 47.69 | 1.04% | 3,355 |
| Feb 16, 2026 | 48.99 | 48.99 | 47.20 | 47.20 | 47.20 | -2.88% | 1,880 |
| Feb 13, 2026 | 48.79 | 49.36 | 48.60 | 48.60 | 48.60 | 0.21% | 1,190 |
| Feb 12, 2026 | 50.02 | 50.02 | 48.50 | 48.50 | 48.50 | -5.27% | 1,384 |
| Feb 11, 2026 | 53.26 | 53.26 | 50.38 | 51.20 | 51.20 | -1.54% | 5,979 |
| Feb 10, 2026 | 51.52 | 52.74 | 51.52 | 52.00 | 52.00 | -0.80% | 1,146 |
| Feb 9, 2026 | 52.86 | 52.86 | 51.82 | 52.42 | 52.42 | -1.32% | 1,147 |
| Feb 6, 2026 | 52.82 | 53.12 | 52.00 | 53.12 | 53.12 | -0.71% | 879 |
| Feb 5, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -1.26% | 516 |
| Feb 4, 2026 | 53.82 | 54.18 | 53.00 | 54.18 | 54.18 | -0.84% | 1,230 |
| Feb 3, 2026 | 55.62 | 55.62 | 54.00 | 54.64 | 54.64 | -4.74% | 2,241 |
| Feb 2, 2026 | 57.14 | 57.56 | 57.14 | 57.36 | 57.36 | 2.80% | 352 |
| Jan 30, 2026 | 56.26 | 56.62 | 55.80 | 55.80 | 55.80 | -0.57% | 315 |
| Jan 29, 2026 | 55.86 | 56.12 | 55.78 | 56.12 | 56.12 | -0.95% | 316 |
| Jan 28, 2026 | 56.00 | 56.66 | 55.56 | 56.66 | 56.66 | -0.77% | 288 |
| Jan 27, 2026 | 57.62 | 57.62 | 56.80 | 57.10 | 57.10 | -2.89% | 726 |
| Jan 26, 2026 | 57.90 | 58.80 | 57.40 | 58.80 | 58.80 | 2.08% | 399 |
| Jan 23, 2026 | 57.98 | 57.98 | 57.60 | 57.60 | 57.60 | -0.41% | 418 |
| Jan 22, 2026 | 57.56 | 57.84 | 57.56 | 57.84 | 57.84 | -1.70% | 301 |
| Jan 21, 2026 | 58.26 | 58.84 | 57.92 | 58.84 | 58.84 | -0.51% | 257 |
| Jan 20, 2026 | 58.76 | 59.14 | 58.26 | 59.14 | 59.14 | -3.05% | 938 |
| Jan 19, 2026 | 59.94 | 61.00 | 59.94 | 61.00 | 61.00 | -0.33% | 265 |
| Jan 16, 2026 | 60.80 | 61.20 | 60.40 | 61.20 | 61.20 | -0.62% | 341 |
| Jan 15, 2026 | 61.32 | 61.58 | 61.32 | 61.58 | 61.58 | -0.45% | 106 |
| Jan 14, 2026 | 63.24 | 63.24 | 61.86 | 61.86 | 61.86 | -2.52% | 970 |
| Jan 13, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.03 | -2.37% | 172 |
| Jan 12, 2026 | 64.18 | 65.00 | 64.18 | 65.00 | 64.56 | - | 430 |
| Jan 9, 2026 | 65.46 | 65.46 | 65.00 | 65.00 | 64.56 | 1.56% | 32 |
| Jan 8, 2026 | 64.74 | 64.84 | 64.00 | 64.00 | 63.57 | 1.23% | 598 |
| Jan 7, 2026 | 63.38 | 63.38 | 63.22 | 63.22 | 62.79 | 1.61% | 8 |
| Jan 6, 2026 | 62.90 | 62.92 | 62.22 | 62.22 | 61.80 | -1.24% | 73 |
| Jan 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.57 | 0.54% | 3 |
| Jan 2, 2026 | 62.94 | 62.96 | 62.44 | 62.66 | 62.24 | -0.22% | 963 |
| Dec 30, 2025 | 62.52 | 62.80 | 62.52 | 62.80 | 62.38 | 1.95% | 121 |
| Dec 29, 2025 | 62.30 | 62.74 | 61.60 | 61.60 | 61.18 | -2.87% | 12 |
| Dec 23, 2025 | 62.78 | 63.42 | 62.54 | 63.42 | 62.99 | 0.70% | 306 |
| Dec 22, 2025 | 63.00 | 63.14 | 62.40 | 62.98 | 62.55 | -0.19% | 21 |
| Dec 19, 2025 | 63.36 | 63.36 | 63.10 | 63.10 | 62.67 | -0.57% | 332 |
| Dec 18, 2025 | 62.62 | 63.46 | 62.62 | 63.46 | 63.03 | 2.42% | 457 |
| Dec 17, 2025 | 61.50 | 61.96 | 61.50 | 61.96 | 61.54 | - | 65 |
| Dec 16, 2025 | 62.06 | 62.24 | 61.96 | 61.96 | 61.54 | -1.43% | 135 |
| Dec 15, 2025 | 62.50 | 62.86 | 62.50 | 62.86 | 62.43 | 1.62% | 16 |
| Dec 12, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.44 | 0.19% | - |
| Dec 11, 2025 | 61.70 | 61.74 | 61.70 | 61.74 | 61.32 | 0.19% | 444 |
| Dec 10, 2025 | 60.44 | 61.62 | 60.44 | 61.62 | 61.20 | 1.55% | 1 |
| Dec 9, 2025 | 60.44 | 60.88 | 60.44 | 60.68 | 60.27 | -2.10% | 19 |
| Dec 8, 2025 | 61.20 | 61.98 | 61.20 | 61.98 | 61.56 | 0.62% | 237 |
| Dec 5, 2025 | 61.98 | 61.98 | 61.60 | 61.60 | 61.18 | -0.42% | 329 |
| Dec 4, 2025 | 62.10 | 62.10 | 61.86 | 61.86 | 61.44 | - | 293 |
| Dec 3, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.44 | -0.87% | - |
| Dec 2, 2025 | 62.04 | 62.40 | 61.40 | 62.40 | 61.98 | -1.27% | 655 |
| Dec 1, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.77 | -0.22% | 187 |
| Nov 28, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 62.91 | -0.19% | - |
| Nov 27, 2025 | 63.60 | 63.60 | 63.38 | 63.46 | 63.03 | -0.22% | 101 |
| Nov 26, 2025 | 63.08 | 63.60 | 63.00 | 63.60 | 63.17 | 0.22% | 66 |
| Nov 25, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.03 | 0.92% | - |
| Nov 24, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.45 | 2.08% | 400 |
| Nov 21, 2025 | 59.96 | 61.82 | 59.96 | 61.60 | 61.18 | 0.98% | 620 |
| Nov 20, 2025 | 62.10 | 62.10 | 60.24 | 61.00 | 60.59 | -1.55% | 928 |
| Nov 19, 2025 | 62.64 | 62.72 | 61.96 | 61.96 | 61.54 | -1.49% | 440 |
| Nov 18, 2025 | 64.36 | 64.36 | 62.00 | 62.90 | 62.47 | -5.56% | 965 |
| Nov 17, 2025 | 67.10 | 67.10 | 65.74 | 66.60 | 66.15 | -0.75% | 220 |
| Nov 14, 2025 | 66.44 | 67.10 | 66.34 | 67.10 | 66.65 | -1.21% | 331 |
| Nov 13, 2025 | 67.82 | 67.92 | 67.70 | 67.92 | 67.46 | 0.38% | 9 |
| Nov 12, 2025 | 66.90 | 68.04 | 66.90 | 67.66 | 67.20 | 1.14% | 1,730 |
| Nov 11, 2025 | 67.02 | 67.08 | 66.90 | 66.90 | 66.45 | 0.42% | 7 |
| Nov 10, 2025 | 66.98 | 66.98 | 66.62 | 66.62 | 66.17 | 0.15% | 14 |
| Nov 7, 2025 | 67.22 | 67.22 | 66.44 | 66.52 | 66.07 | -1.31% | 555 |
| Nov 6, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 66.94 | 0.30% | 149 |
| Nov 5, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 66.75 | 1.91% | 227 |
| Nov 4, 2025 | 65.16 | 65.94 | 65.16 | 65.94 | 65.49 | -0.48% | 677 |
| Nov 3, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 65.81 | -0.15% | - |
| Oct 31, 2025 | 66.50 | 66.50 | 66.08 | 66.36 | 65.91 | -0.36% | 112 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.15 | - | 2 |
| Oct 29, 2025 | 67.12 | 67.12 | 66.60 | 66.60 | 66.15 | -1.91% | 287 |
| Oct 28, 2025 | 67.88 | 67.90 | 67.88 | 67.90 | 67.44 | -0.15% | 150 |
| Oct 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.54 | -2.30% | 60 |
| Oct 24, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.13 | 0.23% | 110 |
| Oct 23, 2025 | 68.20 | 69.44 | 68.20 | 69.44 | 68.97 | 0.73% | 114 |
| Oct 22, 2025 | 68.22 | 68.94 | 68.22 | 68.94 | 68.47 | 2.71% | 3 |
| Oct 21, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 66.67 | -0.42% | 223 |
| Oct 20, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 66.94 | - | - |
| Oct 17, 2025 | 67.10 | 67.40 | 67.10 | 67.40 | 66.94 | 1.41% | 88 |
| Oct 16, 2025 | 67.36 | 67.36 | 66.46 | 66.46 | 66.01 | -2.15% | 1 |
| Oct 15, 2025 | 67.84 | 67.94 | 67.84 | 67.92 | 67.46 | 0.53% | 352 |
| Oct 14, 2025 | 67.44 | 67.56 | 67.36 | 67.56 | 67.10 | -0.35% | 8 |
| Oct 13, 2025 | 67.96 | 67.96 | 67.66 | 67.80 | 67.34 | 0.53% | 87 |