Amadeus IT Group, S.A. (VIE:AMAD)
Austria
· Delayed Price · Currency is EUR 54.06
+1.02 (1.92%)
Last updated: Mar 6, 2026, 1:00 PM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.16 | 54.46 | 54.06 | 54.06 | - | 1.92% | - |
| Mar 5, 2026 | 52.28 | 53.14 | 52.28 | 53.04 | 53.04 | 1.57% | - |
| Mar 4, 2026 | 50.72 | 52.34 | 50.52 | 52.22 | 52.22 | 4.46% | 160 |
| Mar 3, 2026 | 51.00 | 51.00 | 49.99 | 49.99 | 49.99 | -1.32% | - |
| Mar 2, 2026 | 50.66 | 50.66 | 50.26 | 50.66 | 50.66 | -4.70% | 479 |
| Feb 27, 2026 | 52.20 | 53.16 | 52.20 | 53.16 | 53.16 | 3.02% | - |
| Feb 26, 2026 | 49.23 | 51.60 | 49.23 | 51.60 | 51.60 | 6.13% | - |
| Feb 25, 2026 | 47.88 | 48.62 | 47.88 | 48.62 | 48.62 | 2.70% | - |
| Feb 24, 2026 | 47.62 | 47.62 | 46.88 | 47.34 | 47.34 | -1.78% | - |
| Feb 23, 2026 | 48.44 | 48.55 | 48.20 | 48.20 | 48.20 | -1.01% | - |
| Feb 20, 2026 | 48.46 | 48.69 | 48.46 | 48.69 | 48.69 | 1.06% | - |
| Feb 19, 2026 | 48.46 | 48.46 | 48.11 | 48.18 | 48.18 | 2.29% | - |
| Feb 18, 2026 | 46.75 | 47.10 | 46.56 | 47.10 | 47.10 | 0.32% | - |
| Feb 17, 2026 | 46.63 | 46.95 | 46.57 | 46.95 | 46.95 | -2.53% | - |
| Feb 16, 2026 | 48.99 | 48.99 | 48.17 | 48.17 | 48.17 | -2.77% | - |
| Feb 13, 2026 | 48.88 | 49.54 | 48.88 | 49.54 | 49.54 | 1.58% | - |
| Feb 12, 2026 | 50.08 | 50.08 | 48.77 | 48.77 | 48.77 | -4.75% | - |
| Feb 11, 2026 | 53.32 | 53.32 | 51.20 | 51.20 | 51.20 | -1.92% | - |
| Feb 10, 2026 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | 0.66% | - |
| Feb 9, 2026 | 52.68 | 52.68 | 51.86 | 51.86 | 51.86 | -0.84% | - |
| Feb 6, 2026 | 52.72 | 52.72 | 52.02 | 52.30 | 52.30 | -1.95% | - |
| Feb 5, 2026 | 53.92 | 53.92 | 53.34 | 53.34 | 53.34 | 0.60% | - |
| Feb 4, 2026 | 53.74 | 53.76 | 53.02 | 53.02 | 53.02 | -4.61% | - |
| Feb 3, 2026 | 57.40 | 57.40 | 55.58 | 55.58 | 55.58 | -3.37% | - |
| Feb 2, 2026 | 57.36 | 57.52 | 57.36 | 57.52 | 57.52 | 1.77% | - |
| Jan 30, 2026 | 56.12 | 56.52 | 56.12 | 56.52 | 56.52 | 0.46% | - |
| Jan 29, 2026 | 56.78 | 56.78 | 56.26 | 56.26 | 56.26 | 0.21% | - |
| Jan 28, 2026 | 55.46 | 56.14 | 55.46 | 56.14 | 56.14 | -2.26% | - |
| Jan 27, 2026 | 57.82 | 57.82 | 57.44 | 57.44 | 57.44 | -0.90% | - |
| Jan 26, 2026 | 58.68 | 58.68 | 57.54 | 57.96 | 57.96 | -0.55% | - |
| Jan 23, 2026 | 57.84 | 58.28 | 57.84 | 58.28 | 58.28 | 1.08% | - |
| Jan 22, 2026 | 58.32 | 58.32 | 57.56 | 57.66 | 57.66 | -0.55% | - |
| Jan 21, 2026 | 58.30 | 58.30 | 57.54 | 57.98 | 57.98 | -1.23% | - |
| Jan 20, 2026 | 59.24 | 59.24 | 58.62 | 58.70 | 58.70 | -2.52% | - |
| Jan 19, 2026 | 59.62 | 60.40 | 59.62 | 60.22 | 60.22 | -1.21% | - |
| Jan 16, 2026 | 61.24 | 61.24 | 60.70 | 60.96 | 60.96 | -1.14% | - |
| Jan 15, 2026 | 61.54 | 61.66 | 61.38 | 61.66 | 61.66 | -1.47% | - |
| Jan 14, 2026 | 63.26 | 63.26 | 62.58 | 62.58 | 62.58 | -2.10% | - |
| Jan 13, 2026 | 64.08 | 64.08 | 63.52 | 63.92 | 63.49 | -1.05% | - |
| Jan 12, 2026 | 64.88 | 64.88 | 64.32 | 64.60 | 64.17 | -1.16% | - |
| Jan 9, 2026 | 65.10 | 65.40 | 65.10 | 65.36 | 64.92 | 1.97% | - |
| Jan 8, 2026 | 64.62 | 64.92 | 64.10 | 64.10 | 63.67 | -0.03% | - |
| Jan 7, 2026 | 62.40 | 64.12 | 62.40 | 64.12 | 63.69 | 2.33% | - |
| Jan 6, 2026 | 62.90 | 62.90 | 62.52 | 62.66 | 62.24 | 0.16% | - |
| Jan 5, 2026 | 62.86 | 63.14 | 62.56 | 62.56 | 62.14 | -0.70% | - |
| Jan 2, 2026 | 62.90 | 63.12 | 62.74 | 63.00 | 62.58 | 0.57% | - |
| Dec 30, 2025 | 62.68 | 62.74 | 62.64 | 62.64 | 62.22 | -0.35% | - |
| Dec 29, 2025 | 62.34 | 62.86 | 62.30 | 62.86 | 62.44 | 0.16% | - |
| Dec 23, 2025 | 62.76 | 62.86 | 62.76 | 62.76 | 62.34 | -0.41% | - |
| Dec 22, 2025 | 62.90 | 63.02 | 62.90 | 63.02 | 62.60 | 0.22% | - |
| Dec 19, 2025 | 63.46 | 63.56 | 62.88 | 62.88 | 62.46 | -0.82% | - |
| Dec 18, 2025 | 62.06 | 63.40 | 62.06 | 63.40 | 62.97 | 3.12% | - |
| Dec 17, 2025 | 61.88 | 61.88 | 61.32 | 61.48 | 61.07 | -1.22% | - |
| Dec 16, 2025 | 62.24 | 62.24 | 62.08 | 62.24 | 61.82 | -0.86% | - |
| Dec 15, 2025 | 62.68 | 63.08 | 62.68 | 62.78 | 62.36 | 0.16% | - |
| Dec 12, 2025 | 62.20 | 62.68 | 62.20 | 62.68 | 62.26 | 1.26% | - |
| Dec 11, 2025 | 61.58 | 61.90 | 61.58 | 61.90 | 61.48 | 0.81% | - |
| Dec 10, 2025 | 60.46 | 61.40 | 60.46 | 61.40 | 60.99 | 0.95% | - |
| Dec 9, 2025 | 60.94 | 60.94 | 60.58 | 60.82 | 60.41 | -0.56% | - |
| Dec 8, 2025 | 60.82 | 61.56 | 60.82 | 61.16 | 60.75 | -0.46% | - |
| Dec 5, 2025 | 61.98 | 62.20 | 61.44 | 61.44 | 61.03 | -1.09% | - |
| Dec 4, 2025 | 62.20 | 62.22 | 62.08 | 62.12 | 61.70 | -0.64% | - |
| Dec 3, 2025 | 61.90 | 62.54 | 61.90 | 62.52 | 62.10 | 1.86% | - |
| Dec 2, 2025 | 62.38 | 62.38 | 61.38 | 61.38 | 60.97 | -1.73% | - |
| Dec 1, 2025 | 63.08 | 63.08 | 62.46 | 62.46 | 62.04 | -0.89% | - |
| Nov 28, 2025 | 63.16 | 63.16 | 62.98 | 63.02 | 62.60 | -0.35% | - |
| Nov 27, 2025 | 63.34 | 63.40 | 63.24 | 63.24 | 62.82 | 0.38% | - |
| Nov 26, 2025 | 62.92 | 63.00 | 62.90 | 63.00 | 62.58 | 1.16% | - |
| Nov 25, 2025 | 63.20 | 63.20 | 62.06 | 62.28 | 61.86 | -1.27% | - |
| Nov 24, 2025 | 62.82 | 63.24 | 62.82 | 63.08 | 62.66 | 2.37% | - |
| Nov 21, 2025 | 60.06 | 61.62 | 60.06 | 61.62 | 61.21 | 0.79% | - |
| Nov 20, 2025 | 62.28 | 62.28 | 60.88 | 61.14 | 60.73 | -2.36% | 40 |
| Nov 19, 2025 | 62.36 | 62.62 | 62.08 | 62.62 | 62.20 | 0.71% | - |
| Nov 18, 2025 | 62.38 | 62.38 | 62.08 | 62.18 | 61.76 | -5.96% | - |
| Nov 17, 2025 | 67.18 | 67.18 | 66.12 | 66.12 | 65.68 | -0.60% | - |
| Nov 14, 2025 | 67.62 | 67.62 | 66.52 | 66.52 | 66.07 | -2.29% | - |
| Nov 13, 2025 | 68.24 | 68.24 | 67.86 | 68.08 | 67.62 | 0.65% | - |
| Nov 12, 2025 | 67.04 | 67.64 | 67.04 | 67.64 | 67.19 | 2.33% | - |
| Nov 11, 2025 | 66.80 | 66.80 | 65.34 | 66.10 | 65.66 | -1.20% | - |
| Nov 10, 2025 | 67.94 | 67.94 | 66.90 | 66.90 | 66.45 | -0.03% | - |
| Nov 7, 2025 | 66.82 | 67.34 | 66.82 | 66.92 | 66.47 | 0.33% | - |
| Nov 6, 2025 | 67.48 | 67.48 | 66.70 | 66.70 | 66.25 | -0.54% | - |
| Nov 5, 2025 | 65.54 | 67.06 | 65.54 | 67.06 | 66.61 | 1.85% | - |
| Nov 4, 2025 | 65.58 | 65.84 | 65.08 | 65.84 | 65.40 | -1.35% | - |
| Nov 3, 2025 | 66.60 | 66.74 | 66.50 | 66.74 | 66.29 | 1.00% | - |
| Oct 31, 2025 | 66.56 | 66.56 | 66.08 | 66.08 | 65.64 | -0.45% | - |
| Oct 30, 2025 | 66.16 | 66.38 | 65.88 | 66.38 | 65.93 | -0.09% | - |
| Oct 29, 2025 | 67.30 | 67.36 | 66.44 | 66.44 | 65.99 | -1.66% | - |
| Oct 28, 2025 | 68.04 | 68.04 | 67.52 | 67.56 | 67.11 | -0.79% | - |
| Oct 27, 2025 | 67.96 | 68.10 | 67.84 | 68.10 | 67.64 | 0.18% | - |
| Oct 24, 2025 | 68.22 | 68.22 | 67.66 | 67.98 | 67.52 | -0.61% | - |
| Oct 23, 2025 | 68.60 | 68.74 | 68.40 | 68.40 | 67.94 | -0.26% | - |
| Oct 22, 2025 | 68.48 | 68.68 | 68.48 | 68.58 | 68.12 | 0.91% | - |
| Oct 21, 2025 | 68.50 | 68.50 | 67.76 | 67.96 | 67.50 | 0.38% | - |
| Oct 20, 2025 | 67.64 | 67.70 | 67.64 | 67.70 | 67.25 | 0.50% | - |
| Oct 17, 2025 | 67.12 | 67.36 | 66.90 | 67.36 | 66.91 | -0.21% | - |
| Oct 16, 2025 | 67.54 | 67.58 | 67.50 | 67.50 | 67.05 | -0.88% | - |
| Oct 15, 2025 | 68.24 | 68.24 | 67.76 | 68.10 | 67.64 | 0.86% | - |
| Oct 14, 2025 | 67.86 | 67.86 | 67.34 | 67.52 | 67.07 | -0.32% | - |
| Oct 13, 2025 | 67.72 | 67.92 | 67.72 | 67.74 | 67.29 | 0.24% | - |