Get the Stockscreener App
60.76
9.43%
5.238
Amadeus IT Group S.A. Stock (AMADF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2026 | $60.76 | $57.74 | $3.02 | 2,975.0 | +9.43% |
| Jul 22, 2026 | $56.60 | $55.41 | $1.19 | 5,146.0 | -0.94% |
| Jul 21, 2026 | $56.67 | $55.37 | $1.30 | 5,897.0 | -0.74% |
| Jul 20, 2026 | $57.68 | $56.15 | $1.53 | 4,754.0 | -2.84% |
| Jul 17, 2026 | $58.14 | $55.70 | $2.44 | 8,107.0 | +3.34% |
| Jul 16, 2026 | $58.42 | $55.94 | $2.48 | 30,099.0 | -0.21% |
| Jul 15, 2026 | $58.15 | $55.51 | $2.63 | 8,761.0 | +1.45% |
| Jul 14, 2026 | $57.10 | $55.34 | $1.76 | 5,387.0 | -2.57% |
| Jul 13, 2026 | $58.16 | $56.14 | $2.02 | 6,197.0 | -0.30% |
| Jul 10, 2026 | $59.31 | $57.18 | $2.13 | 2,315.0 | +2.75% |
| Jul 09, 2026 | $57.67 | $55.66 | $2.02 | 7,964.0 | +0.19% |
| Jul 08, 2026 | $57.34 | $55.55 | $1.79 | 2,284.0 | -3.83% |
| Jul 07, 2026 | $60.21 | $57.76 | $2.45 | 2,179.0 | -1.21% |
| Jul 06, 2026 | $59.29 | $57.60 | $1.69 | 3,129.0 | -0.69% |
| Jul 02, 2026 | $59.35 | $56.75 | $2.59 | 2,717.0 | -0.28% |
| Jul 01, 2026 | $59.04 | $56.50 | $2.54 | 4,298.0 | +4.05% |
| Jun 30, 2026 | $58.92 | $56.72 | $2.20 | 2,272.0 | -5.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $60.76 | $55.34 | $5.42 | 102,209.0 | +7.07% |
| Jun, 2026 | $65.58 | $56.67 | $8.91 | 111,362.0 | -11.84% |
| May, 2026 | $64.36 | $54.78 | $9.59 | 143,890.0 | +12.87% |
| Apr, 2026 | $65.03 | $55.35 | $9.68 | 170,592.0 | +2.47% |
| Mar, 2026 | $63.81 | $55.35 | $8.46 | 221,205.0 | -12.09% |
| Feb, 2026 | $69.90 | $53.99 | $15.91 | 126,181.0 | -8.42% |
| Jan, 2026 | $76.80 | $65.40 | $11.40 | 118,450.0 | -5.04% |
Amadeus IT Group S.A. Stock (AMADF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $75.93 | $69.26 | $6.67 | 118,014.0 | +1.20% |
| Nov, 2025 | $80.35 | $68.13 | $12.22 | 65,933.0 | -0.70% |
| Oct, 2025 | $81.64 | $75.03 | $6.61 | 50,842.0 | -6.88% |
| Sep, 2025 | $82.66 | $74.59 | $8.07 | 42,285.0 | -5.14% |
| Aug, 2025 | $86.02 | $79.81 | $6.21 | 38,646.0 | +7.25% |
| Jul, 2025 | $86.39 | $79.19 | $7.20 | 33,487.0 | -2.12% |
| Jun, 2025 | $87.61 | $76.83 | $10.78 | 42,788.0 | -2.64% |
| 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 | 50,627.0 | +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% |
0.29%
8.49%
Cap:
|
Volume (24h):