Get the Stockscreener App
82.23
5.16%
4.036
Amadeus IT Group S.A. Stock (AMADF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $82.23 | $79.31 | $2.92 | 4,091.0 | +5.16% |
| May 13, 2025 | $81.12 | $78.19 | $2.93 | 683.0 | +2.81% |
| May 12, 2025 | $78.96 | $76.06 | $2.90 | 3,738.0 | +1.38% |
| May 09, 2025 | $78.12 | $75.02 | $3.10 | 1,676.0 | +1.16% |
| May 08, 2025 | $77.58 | $74.16 | $3.41 | 2,439.0 | -8.36% |
| May 07, 2025 | $80.92 | $78.25 | $2.68 | 1,374.0 | +2.24% |
| May 06, 2025 | $81.55 | $78.99 | $2.56 | 1,164.0 | -1.48% |
| May 05, 2025 | $80.34 | $79.11 | $1.23 | 1,605.0 | -1.17% |
| May 02, 2025 | $81.30 | $78.39 | $2.91 | 1,960.0 | +1.54% |
| May 01, 2025 | $80.10 | $76.93 | $3.17 | 1,580.0 | +0.77% |
| Apr 30, 2025 | $79.45 | $76.45 | $3.00 | 1,408.0 | -0.83% |
| Apr 29, 2025 | $80.11 | $77.23 | $2.88 | 4,823.0 | +3.10% |
| Apr 28, 2025 | $80.45 | $77.52 | $2.92 | 1,086.0 | -4.17% |
| Apr 25, 2025 | $81.09 | $78.76 | $2.33 | 688.0 | +4.71% |
| Apr 24, 2025 | $79.83 | $77.44 | $2.39 | 557.0 | +1.04% |
| Apr 22, 2025 | $80.30 | $76.64 | $3.66 | 6,314.0 | -0.30% |
| Apr 21, 2025 | $79.79 | $76.85 | $2.93 | 2,318.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $82.23 | $74.16 | $8.07 | 20,310.0 | +3.50% |
| 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% |
0.78%
2.48%
Cap:
|
Volume (24h):