Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	73.260	73.680	70.920	72.320	69.422	571,965
2025-05-22	73.420	73.800	72.860	73.100	70.171	563,012
2025-05-21	72.580	74.480	72.380	73.680	70.727	638,423
2025-05-20	72.980	74.040	72.660	73.480	70.535	741,864
2025-05-19	72.360	72.620	71.400	72.620	69.710	485,837
2025-05-16	72.400	72.640	71.880	72.380	69.479	635,597
2025-05-15	70.800	71.980	70.760	71.980	69.095	776,865
2025-05-14	71.500	72.120	71.140	71.440	68.577	873,780
2025-05-13	69.840	71.560	69.580	71.280	68.423	541,841
2025-05-12	68.120	70.080	68.120	69.760	66.964	669,793
2025-05-09	67.180	68.260	66.100	67.880	65.160	760,398
2025-05-08	69.680	70.260	66.160	67.140	64.449	1,265,420
2025-05-07	70.440	70.720	69.420	70.260	67.444	829,227
2025-05-06	70.500	70.980	69.720	70.980	68.136	564,875
2025-05-05	70.320	70.660	69.900	70.320	67.502	586,697
2025-05-02	70.780	70.880	69.780	70.460	67.636	862,826
2025-04-30	69.800	69.900	67.360	69.180	66.408	2,448,960
2025-04-29	69.520	69.880	68.920	69.000	66.235	505,647
2025-04-28	70.100	70.580	69.140	69.360	66.580	643,458
2025-04-25	69.840	70.580	69.660	70.000	67.195	2,647,841
2025-04-24	68.980	69.600	68.560	69.380	66.600	538,159
2025-04-23	70.000	70.240	69.000	69.220	66.446	903,540
2025-04-22	68.060	68.840	67.420	68.700	65.947	599,767
2025-04-17	68.480	68.660	67.480	68.040	65.313	662,431
2025-04-16	68.140	68.620	67.440	68.580	65.832	575,511
2025-04-15	66.680	68.880	66.680	68.880	66.120	1,504,856
2025-04-14	66.740	67.200	66.240	66.520	63.854	605,376
2025-04-11	66.100	66.820	64.640	65.480	62.856	869,607
2025-04-10	69.340	69.880	65.700	65.700	63.067	1,132,890
2025-04-09	63.840	64.560	61.320	62.900	60.379	1,534,963
2025-04-08	64.040	66.740	63.660	65.520	62.894	1,004,262
2025-04-07	63.220	66.940	61.420	63.280	60.744	2,088,292
2025-04-04	71.440	71.500	66.140	67.240	64.545	1,494,403
2025-04-03	72.160	72.340	70.400	72.000	69.115	1,053,755
2025-04-02	71.400	72.840	71.380	72.840	69.921	865,131
2025-04-01	70.580	71.620	69.860	71.360	68.500	750,060
2025-03-31	71.080	71.420	69.940	70.500	67.675	1,353,820
2025-03-28	73.880	74.160	70.940	71.700	68.827	1,504,784
2025-03-27	73.420	74.200	73.280	74.200	71.226	1,324,428
2025-03-26	74.780	74.860	73.800	73.820	70.862	1,001,640
2025-03-25	73.920	75.160	73.920	74.820	71.822	806,954
2025-03-24	74.460	75.040	73.000	73.300	70.363	712,041
2025-03-21	74.000	74.320	73.320	74.200	71.226	2,161,427
2025-03-20	72.660	74.580	72.660	74.280	71.303	907,022
2025-03-19	71.100	72.760	70.680	72.660	69.748	635,076
2025-03-18	71.660	72.560	71.060	71.500	68.635	1,330,226
2025-03-17	69.580	71.320	69.540	71.320	68.462	1,004,458
2025-03-14	68.300	69.600	67.920	69.600	66.811	895,327
2025-03-13	67.580	68.500	67.180	68.220	65.486	658,620
2025-03-12	69.720	70.000	67.080	67.680	64.968	786,110
2025-03-11	71.900	71.900	68.160	69.360	66.580	978,607
2025-03-10	74.560	74.800	73.400	73.400	70.459	576,738
2025-03-07	73.860	74.820	73.520	74.300	71.322	440,491
2025-03-06	74.180	74.420	73.500	74.200	71.226	616,018
2025-03-05	74.500	75.340	73.940	73.940	70.977	572,282
2025-03-04	74.700	75.180	73.580	73.980	71.015	821,533
2025-03-03	72.720	75.400	72.100	74.880	71.879	978,247
2025-02-28	72.080	74.900	71.960	72.720	69.806	1,619,808
2025-02-27	68.220	69.540	68.160	69.460	66.676	415,592
2025-02-26	69.000	69.980	68.880	69.000	66.235	844,683

← NewerPage 7 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.