Amadeus IT Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	69.480	69.760	68.200	68.840	66.081	483,494
2025-02-24	69.860	70.520	69.120	69.860	67.060	337,978
2025-02-21	70.020	70.300	69.120	69.460	66.676	474,772
2025-02-20	70.560	70.880	70.000	70.080	67.272	423,484
2025-02-19	71.540	72.260	70.360	70.360	67.540	437,737
2025-02-18	72.060	72.600	71.520	71.520	68.654	354,431
2025-02-17	72.100	72.460	71.600	71.940	69.057	308,010
2025-02-14	71.880	72.480	71.420	72.240	69.345	351,695
2025-02-13	72.500	72.600	71.680	71.680	68.807	432,880
2025-02-12	71.060	72.200	71.000	72.040	69.153	692,610
2025-02-11	71.260	71.520	70.620	70.760	67.924	441,029
2025-02-10	71.040	71.280	70.840	71.240	68.385	478,232
2025-02-07	71.260	71.620	70.760	71.000	68.155	506,915
2025-02-06	72.100	72.160	70.680	71.000	68.155	458,315
2025-02-05	71.280	72.000	71.020	72.000	69.115	425,192
2025-02-04	70.420	71.700	70.340	71.400	68.539	600,199
2025-02-03	69.520	70.480	69.360	70.460	67.636	504,588
2025-01-31	70.180	71.080	69.880	71.000	68.155	625,033
2025-01-30	70.000	70.400	69.780	70.240	67.425	287,150
2025-01-29	69.640	70.000	69.440	69.940	67.137	359,145
2025-01-28	67.280	69.460	67.220	69.440	66.657	1,365,043
2025-01-27	67.040	67.520	66.060	67.320	64.622	746,165
2025-01-24	68.540	68.760	67.420	68.000	65.275	444,653
2025-01-23	68.100	69.240	67.980	68.460	65.716	504,298
2025-01-22	67.900	68.320	67.640	68.100	65.371	632,073
2025-01-21	67.700	68.020	67.520	67.800	65.083	490,110
2025-01-20	67.660	68.000	67.460	67.860	65.141	354,549
2025-01-17	67.220	67.920	67.100	67.660	64.949	626,104
2025-01-16	67.360	67.500	66.500	66.980	64.296	446,644
2025-01-15	66.940	67.180	66.360	66.960	64.277	454,541
2025-01-14	68.260	68.420	67.100	67.220	64.046	860,708
2025-01-13	68.160	68.400	67.400	67.900	64.694	2,272,392
2025-01-10	69.680	70.060	68.640	68.700	65.456	686,697
2025-01-09	68.320	69.480	68.080	68.800	65.552	567,177
2025-01-08	67.720	68.340	67.080	67.700	64.504	1,611,853
2025-01-07	68.240	68.420	67.820	68.180	64.961	1,955,474
2025-01-06	67.800	68.300	67.500	68.180	64.961	399,484
2025-01-03	68.480	68.540	67.160	67.280	64.103	314,803
2025-01-02	68.200	68.640	67.700	68.640	65.399	724,970
2024-12-31	67.420	68.240	67.360	68.200	64.980	144,066
2024-12-30	67.920	68.280	67.400	67.580	64.389	268,659
2024-12-27	68.160	68.500	67.660	68.320	65.094	365,241
2024-12-24	68.100	68.260	67.720	68.240	65.018	187,163
2024-12-23	67.920	68.180	67.340	67.540	64.351	328,376
2024-12-20	66.760	68.200	66.520	68.200	64.980	1,226,146
2024-12-19	67.060	67.520	66.380	66.920	63.760	666,461
2024-12-18	67.760	68.460	67.480	68.220	64.999	361,470
2024-12-17	67.720	68.140	67.320	67.600	64.408	445,795
2024-12-16	66.880	67.960	66.860	67.960	64.751	401,458
2024-12-13	68.900	69.100	67.180	67.400	64.218	521,497
2024-12-12	69.020	69.200	68.660	68.820	65.571	812,755
2024-12-11	68.640	69.340	67.840	69.100	65.837	645,612
2024-12-10	69.340	69.700	69.000	69.000	65.742	422,533
2024-12-09	70.020	70.380	69.620	69.700	66.409	641,930
2024-12-06	69.940	70.380	69.840	70.000	66.695	341,528
2024-12-05	68.800	70.220	68.760	70.040	66.733	576,082
2024-12-04	69.140	69.280	68.780	68.820	65.571	1,358,841
2024-12-03	68.000	69.300	67.980	68.920	65.666	574,063
2024-12-02	66.280	67.740	66.220	67.740	64.542	586,482
2024-11-29	66.160	66.600	65.900	66.420	63.284	536,585

← NewerPage 8 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.