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	53.860	55.300	53.640	54.400	54.400	1,474,635
2026-10-15	52.860	54.160	52.840	53.700	53.700	1,263,338
2026-10-14	52.600	52.800	52.200	52.600	52.600	967,718
2026-10-13	52.960	53.420	52.220	52.620	52.620	790,245
2026-10-12	52.440	52.900	52.260	52.800	52.800	761,587
2026-10-09	51.940	52.700	51.840	52.300	52.300	598,085
2026-10-08	51.500	52.140	51.140	51.280	51.280	705,837
2026-10-07	52.480	53.160	51.640	51.840	51.840	584,428
2026-10-06	53.420	54.060	51.700	52.600	52.600	594,811
2026-10-05	53.200	53.640	52.820	53.080	53.080	378,274
2026-10-02	52.100	52.940	51.980	52.800	52.800	435,229
2026-10-01	51.920	53.180	51.160	52.100	52.100	725,717
2026-09-30	52.380	52.780	51.640	51.820	51.820	714,579
2026-09-29	52.100	52.780	51.680	52.480	52.480	521,465
2026-09-28	53.400	54.020	52.060	52.200	52.200	752,004
2026-09-25	53.540	54.300	52.860	53.480	53.480	871,083
2026-09-24	53.980	54.260	53.540	53.820	53.820	888,687
2026-09-23	55.000	55.220	53.640	54.180	54.180	658,650
2026-09-22	55.000	56.720	54.800	54.960	54.960	606,936
2026-09-21	55.080	55.540	54.980	55.280	55.280	397,996
2026-09-18	55.560	56.220	54.760	54.980	54.980	1,737,504
2026-09-17	56.000	56.240	55.100	55.760	55.760	483,960
2026-09-16	55.100	55.680	54.460	55.480	55.480	801,276
2026-09-15	54.920	54.940	53.880	54.040	54.040	379,488
2026-09-14	54.440	55.220	54.420	55.020	55.020	463,460
2026-09-11	55.080	55.200	54.180	54.180	54.180	615,996
2026-09-10	54.500	55.140	54.300	55.080	55.080	769,739
2026-09-09	56.240	56.560	53.700	54.320	54.320	751,873
2026-09-08	56.260	56.600	55.720	56.580	56.580	252,554
2026-09-07	57.200	57.240	56.020	56.260	56.260	306,386
2026-09-04	58.300	58.300	57.240	57.600	57.600	467,303
2026-09-03	56.680	57.720	56.540	57.300	57.300	492,010
2026-09-02	56.000	57.700	55.700	56.500	56.500	659,556
2026-09-01	57.760	57.760	55.860	56.100	56.100	651,971
2026-08-31	57.900	58.280	57.520	58.220	58.220	1,552,676
2026-08-28	58.440	58.440	57.620	58.140	58.140	285,955
2026-08-27	57.600	58.340	57.340	58.200	58.200	461,912
2026-08-26	57.380	57.980	57.140	57.380	57.380	452,130
2026-08-25	58.300	58.440	57.300	57.500	57.500	489,808
2026-08-24	57.000	58.200	56.900	58.140	58.140	384,445
2026-08-21	56.440	57.260	55.920	57.260	57.260	560,422
2026-08-20	56.660	56.920	56.220	56.420	56.420	379,207
2026-08-19	56.140	56.900	55.880	56.820	56.820	572,303
2026-08-18	56.440	56.780	55.580	56.500	56.500	534,321
2026-08-17	57.160	57.360	56.380	56.380	56.380	380,758
2026-08-14	57.200	58.580	57.160	57.400	57.400	699,331
2026-08-13	57.400	57.780	56.560	56.560	56.560	691,525
2026-08-12	57.940	58.340	57.140	57.260	57.260	560,871
2026-08-11	57.600	58.860	57.440	58.040	58.040	693,238
2026-08-10	57.480	57.760	56.820	57.100	57.100	485,631
2026-08-07	56.300	57.540	56.300	57.500	57.500	476,817
2026-08-06	57.740	58.100	56.340	56.480	56.480	558,670
2026-08-05	56.840	57.740	56.620	57.560	57.560	825,762
2026-08-04	55.120	56.760	54.600	56.500	56.500	712,357
2026-08-03	54.340	55.960	54.320	55.320	55.320	886,342
2026-07-31	51.560	54.240	51.180	53.340	53.340	1,315,746
2026-07-30	53.100	54.200	52.460	53.020	53.020	939,888
2026-07-29	53.300	53.880	52.560	53.840	53.840	918,040
2026-07-28	51.740	53.060	51.640	53.060	53.060	981,415
2026-07-27	50.020	51.700	49.950	51.360	51.360	638,858

Page 1 of 22 · 1,281 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
2020-01-15	0.5600 EUR
2019-07-10	0.6650 EUR
2019-01-15	0.5100 EUR

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