Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	67.080	67.500	65.780	65.780	63.939	921,805
2025-11-05	65.520	67.580	65.380	67.240	65.358	728,468
2025-11-04	65.300	66.100	64.860	65.940	64.094	501,638
2025-11-03	66.180	66.960	66.120	66.180	64.327	501,073
2025-10-31	66.500	66.740	65.860	66.320	64.464	534,957
2025-10-30	65.940	66.680	65.820	66.500	64.639	483,099
2025-10-29	67.380	67.460	65.920	66.220	64.366	713,500
2025-10-28	67.720	68.200	67.280	67.380	65.494	769,980
2025-10-27	68.040	68.240	67.760	68.040	66.135	405,039
2025-10-24	68.200	68.340	67.560	67.900	65.999	419,746
2025-10-23	68.640	69.060	68.000	68.000	66.097	392,943
2025-10-22	68.600	69.100	68.420	68.940	67.010	576,654
2025-10-21	68.000	68.660	67.720	68.600	66.680	633,155
2025-10-20	67.980	68.040	67.500	67.800	65.902	628,736
2025-10-17	67.140	67.540	66.480	67.140	65.261	570,570
2025-10-16	68.000	68.020	67.300	67.760	65.863	663,708
2025-10-15	68.280	68.360	67.740	67.960	66.058	587,533
2025-10-14	67.300	67.940	67.180	67.540	65.649	701,624
2025-10-13	67.440	68.020	67.380	67.780	65.883	460,365
2025-10-10	68.580	68.780	67.360	67.480	65.591	711,469
2025-10-09	69.240	69.260	68.360	68.400	66.485	430,616
2025-10-08	67.700	69.300	67.700	69.140	67.205	465,728
2025-10-07	68.380	68.800	67.960	67.960	66.058	493,048
2025-10-06	67.780	68.380	67.600	68.200	66.291	490,594
2025-10-03	67.780	68.460	67.780	67.800	65.902	583,749
2025-10-02	67.900	68.220	67.180	67.680	65.785	634,780
2025-10-01	67.460	68.360	66.860	67.900	65.999	794,009
2025-09-30	65.940	67.640	65.940	67.500	65.611	1,056,974
2025-09-29	66.100	66.640	65.860	66.140	64.289	485,315
2025-09-26	65.320	65.880	65.140	65.880	64.036	581,232
2025-09-25	64.920	65.520	64.760	65.040	63.219	657,890
2025-09-24	65.780	66.500	65.120	65.560	63.725	762,731
2025-09-23	66.600	66.920	66.260	66.280	64.425	705,752
2025-09-22	67.260	67.380	66.300	66.500	64.639	528,282
2025-09-19	67.520	67.800	67.260	67.360	65.474	1,653,625
2025-09-18	67.800	68.260	67.420	67.600	65.708	438,393
2025-09-17	67.400	67.940	67.360	67.400	65.513	528,700
2025-09-16	68.000	68.200	67.340	67.440	65.552	647,153
2025-09-15	68.040	68.480	67.860	68.000	66.097	391,643
2025-09-12	68.180	68.460	67.840	68.000	66.097	573,808
2025-09-11	68.400	68.920	67.920	68.200	66.291	521,987
2025-09-10	69.260	69.680	68.160	68.400	66.485	540,971
2025-09-09	69.100	69.760	68.960	69.260	67.321	501,758
2025-09-08	68.480	69.220	68.340	69.100	67.166	365,279
2025-09-05	68.260	69.200	68.140	68.560	66.641	610,579
2025-09-04	68.240	68.540	67.820	68.160	66.252	512,876
2025-09-03	68.840	68.840	68.200	68.240	66.330	669,102
2025-09-02	68.840	68.900	67.340	67.800	65.902	689,381
2025-09-01	70.300	70.720	68.520	68.840	66.913	703,399
2025-08-29	72.440	72.440	71.600	71.600	69.596	400,621
2025-08-28	72.600	73.020	72.220	72.460	70.432	300,639
2025-08-27	72.200	72.980	72.060	72.580	70.548	403,313
2025-08-26	71.920	72.600	71.500	71.980	69.965	558,618
2025-08-25	72.500	72.940	72.060	72.400	70.373	305,696
2025-08-22	73.280	73.280	71.760	72.500	70.471	273,270
2025-08-21	72.000	72.000	71.500	71.720	69.712	325,801
2025-08-20	71.780	72.280	71.100	72.000	69.985	571,701
2025-08-19	71.740	72.700	71.700	72.260	70.237	469,535
2025-08-18	72.240	72.340	71.380	72.000	69.985	198,291
2025-08-15	71.640	72.200	71.300	72.200	70.179	507,617

← NewerPage 5 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.