Amadeus IT Group SA Class A AMS
BME · Spain · Technology Services
€52.10+0.28 (+0.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €52.10 | +0.54% | €51.92 | €53.18 | €51.16 | 767.49K |
| 2026-09-30 | €51.82 | -1.26% | €52.38 | €52.78 | €51.64 | 714.58K |
| 2026-09-29 | €52.48 | +0.54% | €52.10 | €52.78 | €51.68 | 521.47K |
| 2026-09-28 | €52.20 | -2.39% | €53.40 | €54.02 | €52.06 | 752.00K |
| 2026-09-25 | €53.48 | -0.63% | €53.54 | €54.30 | €52.86 | 871.08K |
| 2026-09-24 | €53.82 | -0.66% | €53.98 | €54.26 | €53.54 | 888.69K |
| 2026-09-23 | €54.18 | -1.42% | €55.00 | €55.22 | €53.64 | 658.65K |
| 2026-09-22 | €54.96 | -0.58% | €55.00 | €56.72 | €54.80 | 606.94K |
| 2026-09-21 | €55.28 | +0.55% | €55.08 | €55.54 | €54.98 | 398.00K |
| 2026-09-18 | €54.98 | -1.40% | €55.56 | €56.22 | €54.76 | 1.87M |
| 2026-09-17 | €55.76 | +0.50% | €56.00 | €56.24 | €55.10 | 516.10K |
| 2026-09-16 | €55.48 | +2.66% | €55.10 | €55.68 | €54.46 | 801.28K |
| 2026-09-15 | €54.04 | -1.78% | €54.92 | €54.94 | €53.88 | 379.49K |
| 2026-09-14 | €55.02 | +1.55% | €54.44 | €55.22 | €54.42 | 478.22K |
| 2026-09-11 | €54.18 | -1.63% | €55.08 | €55.20 | €54.18 | 616.00K |
| 2026-09-10 | €55.08 | +1.40% | €54.50 | €55.14 | €54.30 | 769.74K |
| 2026-09-09 | €54.32 | -3.99% | €56.24 | €56.56 | €53.70 | 751.87K |
| 2026-09-08 | €56.58 | +0.57% | €56.26 | €56.60 | €55.72 | 252.55K |
| 2026-09-07 | €56.26 | -2.33% | €57.20 | €57.24 | €56.02 | 306.39K |
| 2026-09-04 | €57.60 | +0.52% | €58.30 | €58.30 | €57.24 | 570.20K |
| 2026-09-03 | €57.30 | +1.42% | €56.68 | €57.72 | €56.54 | 492.01K |
| 2026-09-02 | €56.50 | +0.71% | €56.00 | €57.70 | €55.70 | 659.56K |
| 2026-09-01 | €56.10 | -3.64% | €57.76 | €57.76 | €55.86 | 651.97K |
| 2026-08-31 | €58.22 | +0.14% | €57.90 | €58.28 | €57.52 | 1.55M |
| 2026-08-28 | €58.14 | -0.10% | €58.44 | €58.44 | €57.62 | 285.96K |
| 2026-08-27 | €58.20 | +1.43% | €57.60 | €58.34 | €57.34 | 461.91K |
| 2026-08-26 | €57.38 | -0.21% | €57.38 | €57.98 | €57.14 | 452.13K |
| 2026-08-25 | €57.50 | -1.10% | €58.30 | €58.44 | €57.30 | 489.81K |
| 2026-08-24 | €58.14 | +1.54% | €57.00 | €58.20 | €56.90 | 384.45K |
| 2026-08-21 | €57.26 | +1.49% | €56.44 | €57.26 | €55.92 | 560.42K |
| 2026-08-20 | €56.42 | -0.70% | €56.66 | €56.92 | €56.22 | 379.21K |
| 2026-08-19 | €56.82 | +0.57% | €56.14 | €56.90 | €55.88 | 572.30K |
| 2026-08-18 | €56.50 | +0.21% | €56.44 | €56.78 | €55.58 | 534.32K |
| 2026-08-17 | €56.38 | -1.78% | €57.16 | €57.36 | €56.38 | 380.76K |
| 2026-08-14 | €57.40 | +1.49% | €57.20 | €58.58 | €57.16 | 699.33K |
| 2026-08-13 | €56.56 | -1.22% | €57.40 | €57.78 | €56.56 | 691.53K |
| 2026-08-12 | €57.26 | -1.34% | €57.94 | €58.34 | €57.14 | 560.87K |
| 2026-08-11 | €58.04 | +1.65% | €57.60 | €58.86 | €57.44 | 693.24K |
| 2026-08-10 | €57.10 | -0.70% | €57.48 | €57.76 | €56.82 | 485.63K |
| 2026-08-07 | €57.50 | +1.81% | €56.30 | €57.54 | €56.30 | 476.82K |
| 2026-08-06 | €56.48 | -1.88% | €57.74 | €58.10 | €56.34 | 558.67K |
| 2026-08-05 | €57.56 | +1.88% | €56.84 | €57.74 | €56.62 | 825.76K |
| 2026-08-04 | €56.50 | +2.13% | €55.12 | €56.76 | €54.60 | 712.36K |
| 2026-08-03 | €55.32 | +3.71% | €54.34 | €55.96 | €54.32 | 886.34K |
| 2026-07-31 | €53.34 | +0.60% | €51.56 | €54.24 | €51.18 | 1.32M |
| 2026-07-30 | €53.02 | -1.52% | €53.10 | €54.20 | €52.46 | 939.89K |
| 2026-07-29 | €53.84 | +1.47% | €53.30 | €53.88 | €52.56 | 918.04K |
| 2026-07-28 | €53.06 | +3.31% | €51.74 | €53.06 | €51.64 | 981.42K |
| 2026-07-27 | €51.36 | +3.28% | €50.02 | €51.70 | €49.95 | 638.86K |
| 2026-07-24 | €49.73 | +3.09% | €48.04 | €49.73 | €48.03 | 757.51K |
| 2026-07-23 | €48.24 | -0.99% | €48.50 | €48.82 | €48.08 | 653.95K |
| 2026-07-22 | €48.72 | -0.45% | €48.95 | €49.45 | €48.33 | 982.13K |
| 2026-07-21 | €48.94 | -1.88% | €49.78 | €49.90 | €48.85 | 596.58K |
| 2026-07-20 | €49.88 | -0.12% | €49.94 | €50.22 | €49.13 | 631.66K |
| 2026-07-17 | €49.94 | -1.65% | €50.88 | €50.96 | €49.65 | 748.37K |
| 2026-07-16 | €50.78 | +1.76% | €49.77 | €50.78 | €49.46 | 636.96K |
| 2026-07-15 | €49.90 | +0.36% | €49.50 | €50.34 | €48.84 | 893.90K |
| 2026-07-14 | €49.72 | -0.44% | €49.41 | €49.89 | €48.54 | 1.61M |
| 2026-07-13 | €49.94 | -1.58% | €50.58 | €50.60 | €49.64 | 564.24K |
| 2026-07-10 | €50.74 | +1.32% | €50.22 | €51.68 | €50.02 | 795.57K |
| 2026-07-09 | €50.08 | +1.89% | €49.72 | €50.08 | €49.44 | 863.93K |
| 2026-07-08 | €49.15 | -5.44% | €51.52 | €51.64 | €48.95 | 1.16M |
| 2026-07-07 | €51.98 | +0.58% | €52.32 | €52.68 | €51.76 | 769.71K |
| 2026-07-06 | €51.68 | +1.14% | €51.46 | €52.70 | €51.40 | 1.44M |
| 2026-07-03 | €51.10 | -0.51% | €51.16 | €51.32 | €50.64 | 630.69K |
| 2026-07-02 | €51.36 | +0.20% | €51.26 | €51.78 | €50.58 | 1.04M |
| 2026-07-01 | €51.26 | +0.35% | €50.12 | €51.44 | €49.92 | 862.94K |
| 2026-06-30 | €51.08 | -1.31% | €51.56 | €52.00 | €50.90 | 862.66K |
| 2026-06-29 | €51.76 | -0.73% | €51.88 | €52.20 | €51.00 | 815.56K |
| 2026-06-26 | €52.14 | -0.04% | €52.00 | €52.48 | €50.90 | 709.42K |
| 2026-06-25 | €52.16 | -0.04% | €52.10 | €52.78 | €51.30 | 1.51M |
| 2026-06-24 | €52.18 | -0.23% | €51.80 | €52.20 | €50.68 | 866.37K |
| 2026-06-23 | €52.30 | +1.91% | €51.10 | €52.98 | €51.00 | 721.65K |
| 2026-06-22 | €51.32 | -0.50% | €51.14 | €51.90 | €51.10 | 1.03M |
| 2026-06-19 | €51.58 | -0.35% | €51.76 | €51.76 | €50.90 | 2.88M |
| 2026-06-18 | €51.76 | -0.65% | €51.62 | €52.00 | €50.52 | 1.42M |
| 2026-06-17 | €52.10 | -0.23% | €52.22 | €52.54 | €51.70 | 1.01M |
| 2026-06-16 | €52.22 | -0.42% | €52.42 | €52.70 | €52.02 | 938.74K |
| 2026-06-15 | €52.44 | +2.90% | €52.24 | €53.52 | €52.04 | 982.66K |
| 2026-06-12 | €50.96 | +2.39% | €50.90 | €51.46 | €50.32 | 1.38M |
| 2026-06-11 | €49.77 | -4.29% | €51.80 | €51.98 | €49.52 | 1.27M |
| 2026-06-10 | €52.00 | -0.23% | €52.28 | €52.70 | €50.66 | 1.05M |
| 2026-06-09 | €52.12 | -0.80% | €52.76 | €53.54 | €52.12 | 1.05M |
| 2026-06-08 | €52.54 | -2.12% | €53.10 | €53.42 | €52.54 | 942.17K |
| 2026-06-05 | €53.68 | -0.59% | €53.52 | €55.02 | €53.52 | 701.85K |
| 2026-06-04 | €54.00 | +2.54% | €52.78 | €54.56 | €52.78 | 629.72K |
| 2026-06-03 | €52.66 | -3.31% | €54.64 | €54.64 | €52.66 | 561.77K |
| 2026-06-02 | €54.46 | -2.23% | €56.02 | €56.62 | €54.22 | 712.47K |
| 2026-06-01 | €55.70 | +1.75% | €54.20 | €56.46 | €54.00 | 699.19K |
| 2026-05-29 | €54.74 | +3.05% | €53.98 | €55.64 | €53.24 | 1.91M |