Get the Stockscreener App
84.75
1.80%
-1.55
Amadeus IT Group S.A. Stock (AMADF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 11, 2025 | $87.05 | $84.75 | $2.30 | 3,501.0 | -1.80% |
| Jun 05, 2025 | $86.51 | $83.52 | $2.99 | 1,527.0 | +0.49% |
| Jun 04, 2025 | $85.95 | $83.14 | $2.81 | 2,549.0 | +4.26% |
| Jun 03, 2025 | $85.24 | $81.41 | $3.83 | 2,476.0 | -4.30% |
| Jun 02, 2025 | $86.07 | $83.35 | $2.72 | 1,104.0 | +3.57% |
| May 30, 2025 | $83.62 | $83.10 | $0.52 | 3,858.0 | -1.01% |
| May 29, 2025 | $83.94 | $81.83 | $2.11 | 3,818.0 | +3.04% |
| May 28, 2025 | $84.14 | $81.47 | $2.67 | 1,003.0 | -1.88% |
| May 27, 2025 | $85.01 | $83.03 | $1.98 | 1,394.0 | +1.84% |
| May 23, 2025 | $82.38 | $79.89 | $2.49 | 3,480.0 | +0.44% |
| May 22, 2025 | $84.00 | $81.00 | $3.00 | 2,729.0 | -4.98% |
| May 21, 2025 | $85.43 | $85.43 | $0.00 | 770.0 | +1.41% |
| May 20, 2025 | $84.24 | $81.19 | $3.05 | 1,089.0 | +4.94% |
| May 19, 2025 | $82.92 | $80.27 | $2.65 | 856.0 | -2.38% |
| May 16, 2025 | $82.23 | $79.31 | $2.92 | 4,269.0 | +4.04% |
| May 15, 2025 | $81.64 | $79.04 | $2.60 | 2,617.0 | -2.93% |
| May 14, 2025 | $81.42 | $81.42 | $0.00 | 576.0 | +4.13% |
| May 13, 2025 | $81.12 | $78.19 | $2.93 | 683.0 | +2.81% |
Amadeus IT Group S.A. Stock (AMADF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amadeus IT Group S.A. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMADF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amadeus IT Group S.A. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amadeus IT Group S.A. Stock (AMADF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $87.05 | $81.41 | $5.64 | 11,157.0 | +1.99% |
| May, 2025 | $85.43 | $74.16 | $11.26 | 42,678.0 | +4.59% |
| Apr, 2025 | $81.09 | $67.52 | $13.57 | 43,789.0 | +7.15% |
| Mar, 2025 | $82.25 | $72.22 | $10.03 | 44,434.0 | +0.01% |
| Feb, 2025 | $76.87 | $70.74 | $6.13 | 43,618.0 | -1.17% |
| Jan, 2025 | $75.07 | $67.50 | $7.57 | 38,014.0 | +3.94% |
Amadeus IT Group S.A. Stock (AMADF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.14 | $67.72 | $7.42 | 345,106.0 | +0.74% |
| Nov, 2024 | $75.60 | $67.70 | $7.90 | 31,952.0 | +0.63% |
| Oct, 2024 | $75.20 | $69.55 | $5.65 | 23,233.0 | -3.46% |
| Sep, 2024 | $75.00 | $64.44 | $10.56 | 37,701.0 | +7.88% |
| Aug, 2024 | $68.81 | $58.90 | $9.91 | 37,391.0 | +2.51% |
| Jul, 2024 | $69.96 | $62.85 | $7.11 | 33,349.0 | -0.34% |
| Jun, 2024 | $74.30 | $65.50 | $8.80 | 20,705.0 | -4.47% |
| May, 2024 | $73.45 | $61.80 | $11.65 | 40,223.0 | +10.68% |
| Apr, 2024 | $65.90 | $58.75 | $7.15 | 46,644.0 | -2.92% |
| Mar, 2024 | $65.78 | $59.50 | $6.28 | 39,305.0 | +6.23% |
| Feb, 2024 | $71.58 | $58.63 | $12.95 | 58,895.0 | -12.24% |
| Jan, 2024 | $73.64 | $67.58 | $6.06 | 32,073.0 | -0.31% |
Amadeus IT Group S.A. Stock (AMADF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.64 | $67.49 | $6.15 | 48,443.0 | +3.15% |
| Nov, 2023 | $70.22 | $55.83 | $14.39 | 51,394.0 | +22.25% |
| Oct, 2023 | $62.76 | $54.45 | $8.31 | 55,564.0 | -9.45% |
| Sep, 2023 | $70.03 | $59.95 | $10.08 | 304,354.0 | -9.93% |
| Aug, 2023 | $72.25 | $65.20 | $7.05 | 18,286.0 | -4.74% |
| Jul, 2023 | $77.70 | $69.82 | $7.88 | 15,873.0 | -6.23% |
| Jun, 2023 | $77.30 | $71.02 | $6.28 | 41,268.0 | +5.54% |
| May, 2023 | $74.11 | $67.50 | $6.61 | 42,196.0 | +2.19% |
| Apr, 2023 | $71.02 | $65.00 | $6.02 | 28,318.0 | +6.80% |
| Mar, 2023 | $67.40 | $59.24 | $8.16 | 37,040.0 | +5.78% |
| Feb, 2023 | $67.50 | $56.80 | $10.70 | 20,653.0 | -1.03% |
| Jan, 2023 | $65.40 | $50.80 | $14.60 | 107,450.0 | +23.88% |
0.11%
0.34%
Cap:
|
Volume (24h):