Amadeus IT Group, S.A. (BME:AMS)
Spain
· Delayed Price · Currency is EUR 61.22
-0.46 (-0.75%)
At close: Dec 5, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.94 | 62.54 | 61.22 | 61.22 | 61.22 | -0.75% | 450,423 |
| Dec 4, 2025 | 62.08 | 62.36 | 61.68 | 61.68 | 61.68 | -0.71% | 735,541 |
| Dec 3, 2025 | 61.42 | 62.74 | 61.42 | 62.12 | 62.12 | 0.94% | 753,163 |
| Dec 2, 2025 | 62.62 | 62.68 | 61.12 | 61.54 | 61.54 | -1.85% | 637,677 |
| Dec 1, 2025 | 63.06 | 63.42 | 62.38 | 62.70 | 62.70 | -1.01% | 606,188 |
| Nov 28, 2025 | 63.22 | 63.46 | 62.72 | 63.34 | 63.34 | 0.38% | 312,288 |
| Nov 27, 2025 | 63.70 | 63.70 | 63.06 | 63.10 | 63.10 | -0.79% | 343,101 |
| Nov 26, 2025 | 63.80 | 63.80 | 62.54 | 63.60 | 63.60 | 0.19% | 614,607 |
| Nov 25, 2025 | 62.60 | 63.48 | 62.04 | 63.48 | 63.48 | 0.57% | 651,488 |
| Nov 24, 2025 | 62.40 | 63.68 | 62.40 | 63.12 | 63.12 | 2.07% | 1,884,678 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.68 | 61.84 | 61.84 | 2.90% | 547,675 |
| Nov 20, 2025 | 62.28 | 62.32 | 60.10 | 60.10 | 60.10 | -3.06% | 1,092,068 |
| Nov 19, 2025 | 62.24 | 62.64 | 61.68 | 62.00 | 62.00 | -0.51% | 590,851 |
| Nov 18, 2025 | 64.52 | 64.60 | 61.92 | 62.32 | 62.32 | -5.17% | 949,360 |
| Nov 17, 2025 | 67.20 | 67.22 | 65.66 | 65.72 | 65.72 | -1.97% | 314,734 |
| Nov 14, 2025 | 67.34 | 67.34 | 66.14 | 67.04 | 67.04 | -1.30% | 379,926 |
| Nov 13, 2025 | 68.06 | 68.32 | 67.62 | 67.92 | 67.92 | -0.03% | 344,106 |
| Nov 12, 2025 | 67.16 | 68.12 | 66.66 | 67.94 | 67.94 | 1.55% | 718,158 |
| Nov 11, 2025 | 67.06 | 67.10 | 65.30 | 66.90 | 66.90 | 0.51% | 458,433 |
| Nov 10, 2025 | 67.64 | 68.50 | 66.36 | 66.56 | 66.56 | -0.36% | 671,391 |
| Nov 7, 2025 | 68.20 | 68.38 | 66.18 | 66.80 | 66.80 | 1.55% | 1,081,939 |
| Nov 6, 2025 | 67.08 | 67.50 | 65.78 | 65.78 | 65.78 | -2.17% | 921,805 |
| Nov 5, 2025 | 65.52 | 67.58 | 65.38 | 67.24 | 67.24 | 1.97% | 728,468 |
| Nov 4, 2025 | 65.30 | 66.10 | 64.86 | 65.94 | 65.94 | -0.36% | 501,638 |
| Nov 3, 2025 | 66.18 | 66.96 | 66.12 | 66.18 | 66.18 | -0.21% | 501,073 |
| Oct 31, 2025 | 66.50 | 66.74 | 65.86 | 66.32 | 66.32 | -0.27% | 534,957 |
| Oct 30, 2025 | 65.94 | 66.68 | 65.82 | 66.50 | 66.50 | 0.42% | 483,099 |
| Oct 29, 2025 | 67.38 | 67.46 | 65.92 | 66.22 | 66.22 | -1.72% | 713,500 |
| Oct 28, 2025 | 67.72 | 68.20 | 67.28 | 67.38 | 67.38 | -0.97% | 769,980 |
| Oct 27, 2025 | 68.04 | 68.24 | 67.76 | 68.04 | 68.04 | 0.21% | 405,039 |
| Oct 24, 2025 | 68.20 | 68.34 | 67.56 | 67.90 | 67.90 | -0.15% | 419,746 |
| Oct 23, 2025 | 68.64 | 69.06 | 68.00 | 68.00 | 68.00 | -1.36% | 392,943 |
| Oct 22, 2025 | 68.60 | 69.10 | 68.42 | 68.94 | 68.94 | 0.50% | 576,654 |
| Oct 21, 2025 | 68.00 | 68.66 | 67.72 | 68.60 | 68.60 | 1.18% | 633,155 |
| Oct 20, 2025 | 67.98 | 68.04 | 67.50 | 67.80 | 67.80 | 0.98% | 628,736 |
| Oct 17, 2025 | 67.14 | 67.54 | 66.48 | 67.14 | 67.14 | -0.91% | 562,970 |
| Oct 16, 2025 | 68.00 | 68.02 | 67.30 | 67.76 | 67.76 | -0.29% | 663,708 |
| Oct 15, 2025 | 68.28 | 68.36 | 67.74 | 67.96 | 67.96 | 0.62% | 587,533 |
| Oct 14, 2025 | 67.30 | 67.94 | 67.18 | 67.54 | 67.54 | -0.35% | 701,624 |
| Oct 13, 2025 | 67.44 | 68.02 | 67.38 | 67.78 | 67.78 | 0.44% | 460,365 |
| Oct 10, 2025 | 68.58 | 68.78 | 67.36 | 67.48 | 67.48 | -1.35% | 711,469 |
| Oct 9, 2025 | 69.24 | 69.26 | 68.36 | 68.40 | 68.40 | -1.07% | 430,616 |
| Oct 8, 2025 | 67.70 | 69.30 | 67.70 | 69.14 | 69.14 | 1.74% | 465,728 |
| Oct 7, 2025 | 68.38 | 68.80 | 67.96 | 67.96 | 67.96 | -0.35% | 493,048 |
| Oct 6, 2025 | 67.78 | 68.38 | 67.60 | 68.20 | 68.20 | 0.59% | 490,594 |
| Oct 3, 2025 | 67.78 | 68.46 | 67.78 | 67.80 | 67.80 | 0.18% | 583,749 |
| Oct 2, 2025 | 67.90 | 68.22 | 67.18 | 67.68 | 67.68 | -0.32% | 634,780 |
| Oct 1, 2025 | 67.46 | 68.36 | 66.86 | 67.90 | 67.90 | 0.59% | 794,009 |
| Sep 30, 2025 | 65.94 | 67.64 | 65.94 | 67.50 | 67.50 | 2.06% | 1,056,974 |
| Sep 29, 2025 | 66.10 | 66.64 | 65.86 | 66.14 | 66.14 | 0.39% | 485,315 |