Amadeus IT Group, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.740	55.200	53.740	54.400	54.400	1,364
2026-10-15	52.940	53.960	52.940	53.720	53.720	1,012
2026-10-14	52.560	52.720	52.360	52.600	52.600	428
2026-10-13	53.320	53.440	52.240	52.620	52.620	916
2026-10-12	52.240	52.780	52.240	52.780	52.780	1,897
2026-10-09	52.280	52.640	52.280	52.300	52.300	659
2026-10-08	51.400	52.040	51.140	51.300	51.300	1,156
2026-10-07	52.620	53.120	51.700	52.000	52.000	2,878
2026-10-06	53.420	53.720	52.400	52.600	52.600	2,618
2026-10-05	53.160	53.440	53.060	53.180	53.180	306
2026-10-02	52.280	52.800	52.060	52.800	52.800	1,786
2026-10-01	51.860	53.080	51.860	52.100	52.100	632
2026-09-30	52.520	52.560	51.700	52.040	52.040	2,063
2026-09-29	51.920	52.720	51.920	52.460	52.460	2,026
2026-09-28	53.260	53.780	52.120	52.200	52.200	3,150
2026-09-25	53.680	54.240	53.140	53.260	53.260	2,315
2026-09-24	53.980	55.060	53.600	55.060	55.060	3,267
2026-09-23	55.060	55.060	53.660	54.180	54.180	2,486
2026-09-22	55.220	56.460	54.960	54.960	54.960	2,102
2026-09-21	55.200	55.480	55.060	55.060	55.060	2,032
2026-09-18	55.760	55.920	54.920	55.060	55.060	1,312
2026-09-17	56.060	56.240	55.180	55.760	55.760	1,666
2026-09-16	55.420	55.480	54.720	55.480	55.480	2,926
2026-09-15	54.680	54.680	54.040	54.040	54.040	19
2026-09-14	55.020	55.040	54.520	55.040	55.040	1,777
2026-09-11	54.980	54.980	54.180	54.180	54.180	1,530
2026-09-10	54.380	55.100	54.380	55.100	55.100	627
2026-09-09	56.320	56.320	53.800	55.060	55.060	2,192
2026-09-08	56.320	56.580	56.200	56.580	56.580	7
2026-09-07	56.960	56.960	55.060	55.060	55.060	237
2026-09-04	57.500	57.860	57.400	57.600	57.600	720
2026-09-03	57.040	57.700	57.040	57.300	57.300	365
2026-09-02	56.000	57.500	56.000	56.500	56.500	1,868
2026-09-01	56.060	56.100	56.000	56.100	56.100	580
2026-08-31	57.860	57.860	57.760	57.760	57.760	46
2026-08-28	58.200	58.380	57.840	58.240	58.240	233
2026-08-27	57.500	58.300	57.500	58.200	58.200	807
2026-08-26	57.620	57.620	57.380	57.380	57.380	264
2026-08-25	57.380	57.660	57.320	57.560	57.560	443
2026-08-24	57.240	58.080	57.140	58.080	58.080	429
2026-08-21	56.680	57.240	56.680	57.240	57.240	436
2026-08-20	56.600	56.700	56.440	56.440	56.440	158
2026-08-19	56.380	56.900	56.180	56.820	56.820	863
2026-08-18	55.620	56.740	55.620	56.520	56.520	348
2026-08-17	56.520	56.520	56.480	56.480	56.480	331
2026-08-14	57.800	58.420	57.400	57.400	57.400	557
2026-08-13	57.560	57.640	56.560	56.560	56.560	237
2026-08-12	57.820	58.020	57.160	57.260	57.260	1,326
2026-08-11	57.480	58.800	57.480	58.040	58.040	758
2026-08-10	57.120	57.280	57.120	57.280	57.280	173
2026-08-07	56.980	57.520	56.980	57.520	57.520	170
2026-08-06	58.000	58.000	56.320	56.480	56.480	527
2026-08-05	57.000	57.560	56.740	57.560	57.560	337
2026-08-04	54.820	56.440	54.820	56.440	56.440	215
2026-08-03	55.260	55.460	55.200	55.320	55.320	218
2026-07-31	51.880	54.000	51.880	53.460	53.460	632
2026-07-30	53.540	53.700	53.000	53.000	53.000	335
2026-07-29	53.100	53.840	52.800	53.460	53.460	531
2026-07-28	52.500	53.000	52.500	53.000	53.000	60
2026-07-27	50.720	51.540	50.600	51.380	51.380	453

Page 1 of 3 · 129 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.