Amadeus IT Group, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	67.200	67.200	67.200	67.200	65.373	227
2025-11-04	65.160	65.940	65.160	65.940	64.147	677
2025-11-03	66.260	66.260	66.260	66.260	64.458	0
2025-10-31	66.500	66.500	66.080	66.360	64.556	112
2025-10-30	66.600	66.600	66.600	66.600	64.789	2
2025-10-29	67.120	67.120	66.600	66.600	64.789	287
2025-10-28	67.880	67.900	67.880	67.900	66.054	150
2025-10-27	68.000	68.000	68.000	68.000	66.151	60
2025-10-24	69.600	69.600	69.600	69.600	67.707	110
2025-10-23	68.200	69.440	68.200	69.440	67.552	114
2025-10-22	68.220	68.940	68.220	68.940	67.065	3
2025-10-21	67.120	67.120	67.120	67.120	65.295	223
2025-10-20	67.400	67.400	67.400	67.400	65.567	0
2025-10-17	67.100	67.400	67.100	67.400	65.567	88
2025-10-16	67.360	67.360	66.460	66.460	64.653	1
2025-10-15	67.840	67.940	67.840	67.920	66.073	352
2025-10-14	67.440	67.560	67.360	67.560	65.723	8
2025-10-13	67.960	67.960	67.660	67.800	65.956	87
2025-10-10	68.020	68.020	67.440	67.440	65.606	6
2025-10-09	68.620	69.040	68.620	69.040	67.163	2
2025-10-08	68.500	68.580	68.500	68.580	66.715	2
2025-10-07	68.480	68.580	68.220	68.580	66.715	113
2025-10-06	67.840	69.220	67.760	69.220	67.338	223
2025-10-03	68.340	68.340	67.800	67.800	65.956	160
2025-10-02	67.560	68.700	67.560	68.700	66.832	760
2025-10-01	67.900	67.900	67.900	67.900	66.054	0
2025-09-30	66.660	67.240	66.660	67.200	65.373	201
2025-09-29	66.240	66.240	65.920	65.920	64.128	182
2025-09-26	65.480	65.900	65.480	65.900	64.108	181
2025-09-25	65.000	65.220	65.000	65.060	63.291	39
2025-09-24	65.860	66.660	65.680	66.660	64.847	6,805
2025-09-23	67.000	67.000	66.360	66.380	64.575	6
2025-09-22	66.500	68.000	66.360	68.000	66.151	499
2025-09-19	67.620	67.620	67.360	67.360	65.528	4
2025-09-18	68.100	68.120	67.600	67.600	65.762	212
2025-09-17	68.700	68.700	68.700	68.700	66.832	77
2025-09-16	67.780	67.980	67.720	67.720	65.879	108
2025-09-15	68.000	68.000	67.000	67.000	65.178	346
2025-09-12	68.460	68.460	68.460	68.460	66.598	0
2025-09-11	68.380	68.380	68.200	68.200	66.346	112
2025-09-10	69.000	69.000	68.660	68.660	66.793	164
2025-09-09	69.320	69.320	69.260	69.260	67.377	61
2025-09-08	68.980	68.980	67.400	67.400	65.567	149
2025-09-05	68.540	69.160	68.360	69.160	67.279	88
2025-09-04	68.160	68.380	68.160	68.380	66.521	41
2025-09-03	68.360	69.360	68.360	69.360	67.474	100
2025-09-02	67.480	68.800	67.480	68.800	66.929	182
2025-09-01	70.320	70.320	69.080	70.000	68.097	367
2025-08-29	72.100	72.100	71.760	71.760	69.809	276
2025-08-28	72.520	73.860	72.400	73.860	71.852	15
2025-08-27	72.160	74.360	72.160	74.360	72.338	735
2025-08-26	71.560	72.360	71.560	72.180	70.217	287
2025-08-25	72.600	72.600	72.340	72.340	70.373	6
2025-08-22	73.520	73.520	73.520	73.520	71.521	0
2025-08-21	71.720	71.720	71.720	71.720	69.770	0
2025-08-20	71.880	73.520	71.340	73.520	71.521	2,876
2025-08-19	72.080	72.080	72.080	72.080	70.120	82
2025-08-18	72.100	72.100	71.480	71.980	70.023	68
2025-08-15	72.000	72.220	72.000	72.220	70.256	35
2025-08-14	71.320	71.420	70.680	71.000	69.069	826

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.0100 EUR
2026-01-14	0.5300 EUR
2025-07-02	0.8900 EUR
2025-01-15	0.5000 EUR
2024-07-02	0.8000 EUR
2024-01-16	0.4400 EUR
2023-07-11	0.7400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.