Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	71.640	72.200	71.300	72.200	70.179	507,617
2025-08-14	70.800	71.360	70.720	71.240	69.246	313,751
2025-08-13	70.240	70.540	69.960	70.420	68.449	388,636
2025-08-12	70.720	70.800	69.580	69.760	67.807	572,349
2025-08-11	71.080	71.340	70.520	70.520	68.546	463,759
2025-08-08	71.400	71.560	70.880	70.900	68.915	395,059
2025-08-07	70.980	72.640	70.980	71.460	69.460	657,806
2025-08-06	70.680	71.140	70.120	70.880	68.896	599,174
2025-08-05	70.900	71.060	70.020	70.100	68.138	684,113
2025-08-04	69.240	70.460	69.220	70.460	68.488	668,911
2025-08-01	70.020	70.480	68.960	69.440	67.496	685,841
2025-07-31	70.720	73.600	69.660	70.420	68.449	1,253,462
2025-07-30	71.420	71.680	70.380	70.720	68.740	689,899
2025-07-29	71.500	72.240	71.360	71.360	69.362	586,597
2025-07-28	72.400	73.080	71.280	71.460	69.460	520,675
2025-07-25	71.800	72.300	71.220	71.900	69.887	386,808
2025-07-24	71.600	72.300	71.220	72.300	70.276	652,604
2025-07-23	71.000	71.720	70.800	71.200	69.207	672,612
2025-07-22	69.900	70.640	69.900	70.600	68.624	572,434
2025-07-21	70.560	70.820	70.220	70.220	68.254	473,794
2025-07-18	71.020	71.200	70.300	70.560	68.585	485,575
2025-07-17	70.500	71.480	70.360	70.780	68.799	725,625
2025-07-16	70.380	71.260	70.360	70.380	68.410	512,616
2025-07-15	71.860	72.500	70.760	70.840	68.857	421,886
2025-07-14	70.860	71.740	70.640	71.740	69.732	347,067
2025-07-11	71.480	72.460	71.280	71.740	69.732	525,227
2025-07-10	71.220	72.140	70.500	72.140	70.121	606,328
2025-07-09	70.960	71.440	70.760	71.240	69.246	371,950
2025-07-08	70.940	71.280	70.220	70.700	68.721	568,561
2025-07-07	70.300	70.980	70.200	70.940	68.954	430,845
2025-07-04	70.680	70.800	70.160	70.300	68.332	378,335
2025-07-03	70.480	71.040	69.800	71.040	69.051	455,624
2025-07-02	70.880	71.200	69.760	70.480	68.507	605,642
2025-07-01	71.900	72.100	71.200	71.600	68.731	1,646,837
2025-06-30	70.520	71.480	70.400	71.480	68.615	760,715
2025-06-27	69.160	70.280	69.020	70.180	67.368	578,489
2025-06-26	68.600	68.900	68.040	68.720	65.966	2,219,656
2025-06-25	69.660	69.940	68.620	68.680	65.928	644,097
2025-06-24	69.400	70.320	69.160	69.500	66.715	657,245
2025-06-23	67.540	68.400	67.200	67.400	64.699	1,179,575
2025-06-20	68.180	69.320	68.180	68.240	65.505	1,317,959
2025-06-19	69.660	70.100	68.100	68.200	65.467	682,200
2025-06-18	70.320	70.760	70.220	70.300	67.483	649,958
2025-06-17	69.320	70.620	69.000	70.240	67.425	889,134
2025-06-16	70.840	72.760	70.700	72.200	69.307	625,339
2025-06-13	70.240	70.980	69.760	70.660	67.828	527,765
2025-06-12	73.520	73.580	70.960	71.800	68.923	563,288
2025-06-11	74.940	75.240	74.020	74.020	71.054	583,887
2025-06-10	74.780	75.300	74.660	75.020	72.014	315,250
2025-06-09	74.780	75.380	74.760	74.780	71.783	332,752
2025-06-06	74.180	75.080	73.940	75.000	71.994	433,365
2025-06-05	74.080	74.460	73.340	74.440	71.457	501,973
2025-06-04	73.840	74.380	73.540	73.900	70.938	404,129
2025-06-03	74.340	74.400	73.180	73.620	70.670	444,475
2025-06-02	72.880	74.400	72.580	74.100	71.130	509,492
2025-05-30	72.520	73.440	72.520	73.380	70.439	993,528
2025-05-29	73.640	73.800	72.480	72.740	69.825	303,335
2025-05-28	73.700	74.000	73.200	73.200	70.267	730,763
2025-05-27	73.340	74.440	73.340	74.000	71.034	718,228
2025-05-26	73.560	73.920	73.240	73.680	70.727	356,894

← NewerPage 6 of 22 · 1,282 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.