Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	70.000	70.260	70.000	70.260	68.350	2,363
2025-08-12	70.160	70.160	69.520	69.760	67.863	108
2025-08-11	70.900	70.940	70.540	70.540	68.622	44
2025-08-08	71.060	71.060	70.900	70.900	68.972	1
2025-08-07	72.120	72.120	71.480	71.480	69.536	100
2025-08-06	70.900	71.100	70.560	70.560	68.641	57
2025-08-05	70.900	70.900	70.900	70.900	68.972	5
2025-08-04	70.160	70.160	70.160	70.160	68.252	24
2025-08-01	69.160	69.460	69.000	69.420	67.532	122
2025-07-31	71.280	72.660	71.280	72.660	70.684	3
2025-07-30	70.820	72.660	70.820	72.660	70.684	1
2025-07-29	71.600	71.680	71.600	71.620	69.673	177
2025-07-28	72.880	73.000	71.480	71.480	69.536	158
2025-07-25	71.340	71.340	69.700	69.700	67.805	61
2025-07-24	72.000	72.200	72.000	72.020	70.062	283
2025-07-23	70.880	71.600	70.880	71.200	69.264	272
2025-07-22	70.620	70.620	70.620	70.620	68.700	0
2025-07-21	70.640	70.640	70.200	70.200	68.291	139
2025-07-18	70.560	70.560	70.560	70.560	68.641	0
2025-07-17	70.440	71.200	70.440	71.200	69.264	14
2025-07-16	70.860	71.200	70.760	71.200	69.264	117
2025-07-15	72.200	72.400	72.160	72.160	70.198	394
2025-07-14	70.760	71.760	70.680	71.760	69.809	729
2025-07-11	71.680	72.400	71.240	72.400	70.431	606
2025-07-10	71.080	72.000	71.000	71.000	69.069	115
2025-07-09	71.080	71.540	71.080	71.540	69.595	20
2025-07-08	71.000	71.000	70.640	70.720	68.797	26
2025-07-07	70.880	70.880	69.900	69.900	67.999	4
2025-07-04	69.900	69.900	69.900	69.900	67.999	0
2025-07-03	70.600	71.040	70.200	71.040	69.108	105
2025-07-02	70.660	70.660	70.200	70.560	68.641	89
2025-07-01	71.520	72.700	71.320	72.700	69.857	224
2025-06-30	71.200	71.240	71.200	71.240	68.454	150
2025-06-27	69.920	69.920	69.920	69.920	67.186	81
2025-06-26	68.800	68.860	68.800	68.860	66.168	44
2025-06-25	69.560	69.560	68.940	68.940	66.244	167
2025-06-24	69.400	69.640	69.240	69.240	66.533	395
2025-06-23	67.980	67.980	67.660	67.660	65.014	127
2025-06-20	68.460	68.460	67.980	67.980	65.322	79
2025-06-19	69.760	69.760	68.460	68.460	65.783	143
2025-06-18	70.320	70.320	70.320	70.320	67.570	0
2025-06-17	70.040	71.400	70.040	71.400	68.608	166
2025-06-16	72.460	72.460	72.460	72.460	69.627	142
2025-06-13	70.000	70.920	69.880	69.900	67.167	223
2025-06-12	72.040	72.040	72.040	72.040	69.223	89
2025-06-11	75.000	75.000	74.400	75.000	72.067	1,026
2025-06-10	75.100	75.100	75.100	75.100	72.164	100
2025-06-09	75.140	75.280	75.140	75.280	72.336	27
2025-06-06	74.500	75.040	74.320	75.020	72.087	179
2025-06-05	73.560	74.320	73.560	74.320	71.414	100
2025-06-04	74.000	74.500	73.720	74.500	71.587	360
2025-06-03	74.040	74.040	72.260	72.260	69.435	135
2025-06-02	72.960	74.080	72.960	74.080	71.183	78
2025-05-30	73.380	73.380	73.380	73.380	70.511	0
2025-05-29	72.960	72.960	72.960	72.960	70.107	41
2025-05-28	73.980	73.980	73.980	73.980	71.087	0
2025-05-27	73.900	74.080	73.900	73.980	71.087	125
2025-05-26	73.400	73.520	73.400	73.420	70.549	616
2025-05-23	73.160	73.160	71.240	72.600	69.761	84
2025-05-22	73.100	73.340	73.100	73.340	70.472	162

← NewerPage 6 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.