Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	53.600	54.220	52.620	53.500	52.442	1,645,171
2026-02-03	57.880	57.900	53.820	54.100	53.030	998,573
2026-02-02	57.580	57.700	57.000	57.560	56.422	554,118
2026-01-30	56.000	56.760	56.000	56.620	55.501	846,175
2026-01-29	56.840	56.940	55.740	55.880	54.775	773,413
2026-01-28	56.060	56.440	55.320	56.440	55.324	624,143
2026-01-27	58.000	58.060	56.480	56.480	55.363	1,110,269
2026-01-26	58.620	58.700	57.340	58.000	56.853	864,206
2026-01-23	57.520	58.840	57.100	58.840	57.677	1,201,943
2026-01-22	59.420	59.420	57.400	57.620	56.481	1,285,010
2026-01-21	58.140	58.500	57.400	57.760	56.618	730,109
2026-01-20	59.380	59.480	58.080	58.380	57.226	850,994
2026-01-19	59.520	60.520	59.140	60.060	58.872	605,854
2026-01-16	61.440	61.440	60.300	60.720	59.519	711,883
2026-01-15	61.420	62.040	61.260	61.660	60.441	620,848
2026-01-14	62.840	63.600	61.660	61.660	60.441	636,712
2026-01-13	64.020	64.280	63.040	63.200	61.431	479,839
2026-01-12	64.720	65.100	63.940	64.200	62.403	437,384
2026-01-09	65.280	65.880	64.520	64.520	62.714	1,215,872
2026-01-08	64.160	65.280	63.920	65.280	63.453	3,669,000
2026-01-07	62.680	64.400	62.240	63.480	61.703	1,698,876
2026-01-06	63.460	63.460	62.360	62.460	60.712	3,523,217
2026-01-05	62.960	63.320	62.360	63.180	61.411	409,173
2026-01-02	62.840	63.020	62.300	62.720	60.964	354,036
2025-12-31	62.420	62.840	62.340	62.840	61.081	170,297
2025-12-30	62.640	62.860	62.480	62.860	61.100	278,756
2025-12-29	62.480	62.880	62.100	62.680	60.925	290,126
2025-12-24	62.540	62.640	62.160	62.160	60.420	114,156
2025-12-23	62.880	63.080	62.280	62.280	60.537	218,715
2025-12-22	62.920	63.340	62.500	62.960	61.198	295,320
2025-12-19	63.100	63.700	62.740	63.000	61.236	1,051,761
2025-12-18	61.920	63.700	61.900	63.700	61.917	761,810
2025-12-17	61.600	62.060	61.140	61.940	60.206	967,261
2025-12-16	62.440	62.460	61.900	62.200	60.459	711,675
2025-12-15	62.660	63.200	62.100	62.180	60.439	522,230
2025-12-12	62.220	62.980	62.020	62.560	60.809	479,713
2025-12-11	61.560	62.300	61.280	61.880	60.148	397,394
2025-12-10	60.400	61.740	60.320	61.620	59.895	575,966
2025-12-09	61.000	61.000	60.340	60.700	59.001	940,899
2025-12-08	61.200	61.580	60.620	60.900	59.195	784,541
2025-12-05	61.940	62.540	61.220	61.220	59.506	450,423
2025-12-04	62.080	62.360	61.680	61.680	59.953	735,541
2025-12-03	61.420	62.740	61.420	62.120	60.381	753,163
2025-12-02	62.620	62.680	61.120	61.540	59.817	637,677
2025-12-01	63.060	63.420	62.380	62.700	60.945	606,188
2025-11-28	63.220	63.460	62.720	63.340	61.567	312,288
2025-11-27	63.700	63.700	63.060	63.100	61.334	343,101
2025-11-26	63.800	63.800	62.540	63.600	61.820	614,607
2025-11-25	62.600	63.480	62.040	63.480	61.703	651,488
2025-11-24	62.400	63.680	62.400	63.120	61.353	1,885,360
2025-11-21	60.000	62.000	59.680	61.840	60.109	551,175
2025-11-20	62.280	62.320	60.100	60.100	58.418	1,092,068
2025-11-19	62.240	62.640	61.680	62.000	60.264	595,951
2025-11-18	64.520	64.600	61.920	62.320	60.576	949,360
2025-11-17	67.200	67.220	65.660	65.720	63.880	314,734
2025-11-14	67.340	67.340	66.140	67.040	65.163	379,926
2025-11-13	68.060	68.320	67.620	67.920	66.019	344,106
2025-11-12	67.160	68.120	66.660	67.940	66.038	718,158
2025-11-11	67.060	67.100	65.300	66.900	65.027	458,433
2025-11-10	67.640	68.500	66.360	66.560	64.697	671,391

← NewerPage 4 of 22 · 1,280 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.