Amadeus IT Group, S.A. (FRA:AI3A)
Germany
· Delayed Price · Currency is EUR 61.62
-0.76 (-1.22%)
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 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -1.22% | - |
| Dec 4, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 1.17% | - |
| Dec 3, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.10% | - |
| Dec 2, 2025 | 62.66 | 62.66 | 61.72 | 61.72 | 61.72 | -1.97% | 2 |
| Dec 1, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.06% | - |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.60% | 135 |
| Nov 27, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.44% | - |
| Nov 26, 2025 | 63.74 | 63.74 | 63.10 | 63.10 | 63.10 | 0.29% | 70 |
| Nov 25, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.03% | - |
| Nov 24, 2025 | 61.64 | 62.90 | 61.64 | 62.90 | 62.90 | 5.93% | 97 |
| Nov 21, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -4.38% | - |
| Nov 20, 2025 | 62.12 | 62.12 | 62.10 | 62.10 | 62.10 | -0.83% | - |
| Nov 19, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -3.51% | - |
| Nov 18, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -2.99% | - |
| Nov 17, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | - |
| Nov 14, 2025 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | -1.21% | 20 |
| Nov 13, 2025 | 67.90 | 67.90 | 67.82 | 67.82 | 67.82 | 1.13% | 170 |
| Nov 12, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.57% | - |
| Nov 11, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.45% | - |
| Nov 10, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 1.15% | - |
| Nov 7, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | -0.99% | - |
| Nov 6, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 2.29% | - |
| Nov 5, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.40% | - |
| Nov 4, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.75% | - |
| Nov 3, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.12% | - |
| Oct 31, 2025 | 66.22 | 66.22 | 66.20 | 66.20 | 66.20 | 0.06% | 100 |
| Oct 30, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.61% | - |
| Oct 29, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.91% | - |
| Oct 28, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.03% | - |
| Oct 27, 2025 | 68.04 | 68.04 | 67.88 | 67.88 | 67.88 | -0.26% | 40 |
| Oct 24, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -1.13% | - |
| Oct 23, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 1.03% | - |
| Oct 22, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.29% | - |
| Oct 21, 2025 | 67.70 | 67.94 | 67.70 | 67.94 | 67.94 | 0.65% | 444 |
| Oct 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.81% | - |
| Oct 17, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.92% | - |
| Oct 16, 2025 | 67.78 | 67.78 | 67.58 | 67.58 | 67.58 | -0.82% | 200 |
| Oct 15, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.28% | - |
| Oct 14, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.88% | - |
| Oct 13, 2025 | 67.72 | 67.88 | 67.72 | 67.88 | 67.88 | -0.70% | 15 |
| Oct 10, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.04% | - |
| Oct 9, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 1.86% | - |
| Oct 8, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.38% | - |
| Oct 7, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.59% | - |
| Oct 6, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - | 50 |
| Oct 3, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.70% | - |
| Oct 2, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.37% | - |
| Oct 1, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 2.06% | 2 |
| Sep 30, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.12% | - |
| Sep 29, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 1.35% | - |
| Sep 26, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.03% | - |
| Sep 25, 2025 | 65.62 | 65.62 | 65.06 | 65.06 | 65.06 | -1.84% | 595 |
| Sep 24, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.42% | - |
| Sep 23, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.45% | - |
| Sep 22, 2025 | 67.22 | 67.22 | 66.86 | 66.86 | 66.86 | -0.95% | 100 |
| Sep 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.36% | - |
| Sep 18, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.59% | - |
| Sep 17, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.21% | - |
| Sep 16, 2025 | 67.96 | 67.96 | 67.52 | 67.52 | 67.52 | -0.38% | 10 |
| Sep 15, 2025 | 68.06 | 68.06 | 67.78 | 67.78 | 67.78 | -0.67% | 100 |
| Sep 12, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.20% | - |
| Sep 11, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -1.41% | - |
| Sep 10, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.02% | - |
| Sep 9, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.17% | - |
| Sep 8, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.73% | - |
| Sep 5, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.18% | - |
| Sep 4, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.50% | - |
| Sep 3, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -1.91% | - |
| Sep 2, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -2.48% | 100 |
| Sep 1, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.42% | 100 |
| Aug 29, 2025 | 72.34 | 72.34 | 71.92 | 71.92 | 71.92 | -0.80% | 4 |
| Aug 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.78% | - |
| Aug 27, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.22% | - |
| Aug 26, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.17% | - |
| Aug 25, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 1.12% | - |
| Aug 22, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.56% | - |
| Aug 21, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.06% | - |
| Aug 20, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -0.08% | - |
| Aug 19, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.62% | - |
| Aug 18, 2025 | 72.08 | 72.08 | 71.48 | 71.48 | 71.48 | 0.53% | 100 |
| Aug 15, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.25% | - |
| Aug 14, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.03% | - |
| Aug 13, 2025 | 69.96 | 70.20 | 69.96 | 70.20 | 70.20 | 0.69% | 163 |
| Aug 12, 2025 | 70.66 | 70.66 | 69.72 | 69.72 | 69.72 | -1.83% | 60 |
| Aug 11, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.50% | - |
| Aug 8, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.51% | - |
| Aug 7, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 1.05% | - |
| Aug 6, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -0.26% | - |
| Aug 5, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.92% | - |
| Aug 4, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.61% | - |
| Aug 1, 2025 | 69.92 | 69.92 | 69.40 | 69.40 | 69.40 | -2.09% | 193 |
| Jul 31, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.64% | - |
| Jul 30, 2025 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -0.39% | - |
| Jul 29, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -1.86% | - |
| Jul 28, 2025 | 72.66 | 72.98 | 72.66 | 72.98 | 72.98 | 1.76% | 10 |
| Jul 25, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.08% | - |
| Jul 24, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.70% | - |
| Jul 23, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 2.27% | - |
| Jul 22, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.80% | - |
| Jul 21, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.90% | - |