Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.040	49.730	48.030	49.730	49.730	757,505
2026-07-23	48.500	48.820	48.080	48.240	48.240	653,952
2026-07-22	48.950	49.450	48.330	48.720	48.720	982,132
2026-07-21	49.780	49.900	48.850	48.940	48.940	596,578
2026-07-20	49.940	50.220	49.130	49.880	49.880	631,656
2026-07-17	50.880	50.960	49.650	49.940	49.940	748,370
2026-07-16	49.770	50.780	49.460	50.780	50.780	636,960
2026-07-15	49.500	50.340	48.840	49.900	49.900	893,896
2026-07-14	49.410	49.890	48.540	49.720	49.720	1,608,310
2026-07-13	50.580	50.600	49.640	49.940	49.940	564,244
2026-07-10	50.220	51.680	50.020	50.740	50.740	795,573
2026-07-09	49.720	50.080	49.440	50.080	50.080	863,925
2026-07-08	51.520	51.640	48.950	49.150	49.150	1,161,001
2026-07-07	52.320	52.680	51.760	51.980	51.980	769,706
2026-07-06	51.460	52.700	51.400	51.680	51.680	1,440,659
2026-07-03	51.160	51.320	50.640	51.100	51.100	630,690
2026-07-02	51.260	51.780	50.580	51.360	51.360	1,044,778
2026-07-01	50.120	51.440	49.920	51.260	51.260	862,939
2026-06-30	51.560	52.000	50.900	51.080	50.070	862,655
2026-06-29	51.880	52.200	51.000	51.760	50.737	815,564
2026-06-26	52.000	52.480	50.900	52.140	51.109	709,424
2026-06-25	52.100	52.780	51.300	52.160	51.129	1,510,206
2026-06-24	51.800	52.200	50.680	52.180	51.148	866,372
2026-06-23	51.100	52.980	51.000	52.300	51.266	721,649
2026-06-22	51.140	51.900	51.100	51.320	50.305	1,030,418
2026-06-19	51.760	51.760	50.900	51.580	50.560	2,882,041
2026-06-18	51.620	52.000	50.520	51.760	50.737	1,420,100
2026-06-17	52.220	52.540	51.700	52.100	51.070	1,010,389
2026-06-16	52.420	52.700	52.020	52.220	51.188	938,738
2026-06-15	52.240	53.520	52.040	52.440	51.403	982,658
2026-06-12	50.900	51.460	50.320	50.960	49.952	1,380,396
2026-06-11	51.800	51.980	49.520	49.770	48.786	1,268,502
2026-06-10	52.280	52.700	50.660	52.000	50.972	1,047,855
2026-06-09	52.760	53.540	52.120	52.120	51.089	1,054,028
2026-06-08	53.100	53.420	52.540	52.540	51.501	942,166
2026-06-05	53.520	55.020	53.520	53.680	52.619	701,853
2026-06-04	52.780	54.560	52.780	54.000	52.932	629,715
2026-06-03	54.640	54.640	52.660	52.660	51.619	561,768
2026-06-02	56.020	56.620	54.220	54.460	53.383	712,474
2026-06-01	54.200	56.460	54.000	55.700	54.599	699,188
2026-05-29	53.980	55.640	53.240	54.740	53.658	1,911,922
2026-05-28	53.120	53.680	52.540	53.120	52.070	577,946
2026-05-27	52.660	53.800	52.600	53.400	52.344	569,458
2026-05-26	53.040	53.060	52.380	52.400	51.364	420,731
2026-05-25	52.080	53.080	52.080	53.080	52.031	376,670
2026-05-22	52.420	52.800	51.460	51.460	50.443	682,008
2026-05-21	52.800	53.260	51.800	51.920	50.893	763,534
2026-05-20	51.200	53.240	50.820	52.780	51.736	810,478
2026-05-19	52.660	53.480	52.180	52.180	51.148	652,639
2026-05-18	50.880	52.600	50.400	52.000	50.972	780,115
2026-05-15	51.000	51.560	50.540	51.040	50.031	862,277
2026-05-14	50.780	51.440	50.640	51.260	50.246	727,030
2026-05-13	51.860	52.300	50.820	50.920	49.913	1,339,510
2026-05-12	50.980	52.600	50.300	52.400	51.364	960,568
2026-05-11	51.800	52.420	51.140	51.380	50.364	768,200
2026-05-08	52.580	53.760	51.780	51.780	50.756	1,515,552
2026-05-07	50.700	51.380	49.870	50.840	49.835	896,904
2026-05-06	49.090	51.660	48.550	50.180	49.188	1,416,653
2026-05-05	47.860	49.320	47.710	48.620	47.659	768,317
2026-05-04	49.600	49.600	47.410	47.820	46.875	811,038

← NewerPage 2 of 22 · 1,279 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.