MCE - Delayed Quote
EUR
Amadeus IT Group, S.A. (AMS.MC)
56.76
-0.44
(-0.77%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.60
56.90
55.60
56.76
56.76
738,376
Oct 29, 2026
56.40
57.52
56.38
57.20
57.20
1,150,098
Oct 28, 2026
57.42
57.42
56.38
56.38
56.38
439,101
Oct 27, 2026
56.70
57.34
56.12
57.34
57.34
572,816
Oct 26, 2026
56.46
57.94
56.30
56.70
56.70
655,150
Oct 23, 2026
56.42
56.66
55.74
56.60
56.60
531,104
Oct 22, 2026
56.00
56.92
55.70
56.92
56.92
554,214
Oct 21, 2026
55.98
56.52
55.54
56.16
56.16
427,056
Oct 20, 2026
54.56
56.64
54.32
56.64
56.64
933,171
Oct 19, 2026
54.12
54.62
53.70
54.30
54.30
1,093,413
Oct 16, 2026
53.86
55.30
53.64
54.40
54.40
1,474,635
Oct 15, 2026
52.86
54.16
52.84
53.70
53.70
1,263,338
Oct 14, 2026
52.60
52.80
52.20
52.60
52.60
967,718
Oct 13, 2026
52.96
53.42
52.22
52.62
52.62
790,245
Oct 12, 2026
52.44
52.90
52.26
52.80
52.80
786,187
Oct 9, 2026
51.94
52.70
51.84
52.30
52.30
598,085
Oct 8, 2026
51.50
52.14
51.14
51.28
51.28
705,837
Oct 7, 2026
52.48
53.16
51.64
51.84
51.84
906,275
Oct 6, 2026
53.42
54.06
51.70
52.60
52.60
594,811
Oct 5, 2026
53.20
53.64
52.82
53.08
53.08
977,072
Oct 2, 2026
52.10
52.94
51.98
52.80
52.80
435,229
Oct 1, 2026
51.92
53.18
51.16
52.10
52.10
778,783
Sep 30, 2026
52.38
52.78
51.64
51.82
51.82
714,579
Sep 29, 2026
52.10
52.78
51.68
52.48
52.48
521,465
Sep 28, 2026
53.40
54.02
52.06
52.20
52.20
752,004
Sep 25, 2026
53.54
54.30
52.86
53.48
53.48
871,083
Sep 24, 2026
53.98
54.26
53.54
53.82
53.82
888,687
Sep 23, 2026
55.00
55.22
53.64
54.18
54.18
658,650
Sep 22, 2026
55.00
56.72
54.80
54.96
54.96
606,936
Sep 21, 2026
55.08
55.54
54.98
55.28
55.28
397,996
Sep 18, 2026
55.56
56.22
54.76
54.98
54.98
1,865,304
Sep 17, 2026
56.00
56.24
55.10
55.76
55.76
516,095
Sep 16, 2026
55.10
55.68
54.46
55.48
55.48
801,276
Sep 15, 2026
54.92
54.94
53.88
54.04
54.04
379,488
Sep 14, 2026
54.44
55.22
54.42
55.02
55.02
478,220
Sep 11, 2026
55.08
55.20
54.18
54.18
54.18
615,996
Sep 10, 2026
54.50
55.14
54.30
55.08
55.08
769,739
Sep 9, 2026
56.24
56.56
53.70
54.32
54.32
751,873
Sep 8, 2026
56.26
56.60
55.72
56.58
56.58
252,554
Sep 7, 2026
57.20
57.24
56.02
56.26
56.26
306,386
Sep 4, 2026
58.30
58.30
57.24
57.60
57.60
570,198
Sep 3, 2026
56.68
57.72
56.54
57.30
57.30
492,010
Sep 2, 2026
56.00
57.70
55.70
56.50
56.50
659,556
Sep 1, 2026
57.76
57.76
55.86
56.10
56.10
651,971
Aug 31, 2026
57.90
58.28
57.52
58.22
58.22
1,552,676
Aug 28, 2026
58.44
58.44
57.62
58.14
58.14
285,955
Aug 27, 2026
57.60
58.34
57.34
58.20
58.20
461,912
Aug 26, 2026
57.38
57.98
57.14
57.38
57.38
452,130
Aug 25, 2026
58.30
58.44
57.30
57.50
57.50
489,808
Aug 24, 2026
57.00
58.20
56.90
58.14
58.14
384,445
Aug 21, 2026
56.44
57.26
55.92
57.26
57.26
560,422
Aug 20, 2026
56.66
56.92
56.22
56.42
56.42
379,207
Aug 19, 2026
56.14
56.90
55.88
56.82
56.82
572,303
Aug 18, 2026
56.44
56.78
55.58
56.50
56.50
534,321
Aug 17, 2026
57.16
57.36
56.38
56.38
56.38
380,758
Aug 14, 2026
57.20
58.58
57.16
57.40
57.40
699,331
Aug 13, 2026
57.40
57.78
56.56
56.56
56.56
691,525
Aug 12, 2026
57.94
58.34
57.14
57.26
57.26
560,871
Aug 11, 2026
57.60
58.86
57.44
58.04
58.04
693,238
Aug 10, 2026
57.48
57.76
56.82
57.10
57.10
485,631
Aug 7, 2026
56.30
57.54
56.30
57.50
57.50
476,817
Aug 6, 2026
57.74
58.10
56.34
56.48
56.48
558,670
Aug 5, 2026
56.84
57.74
56.62
57.56
57.56
825,762
Aug 4, 2026
55.12
56.76
54.60
56.50
56.50
712,357
Aug 3, 2026
54.34
55.96
54.32
55.32
55.32
886,342
Jul 31, 2026
51.56
54.24
51.18
53.34
53.34
1,315,746
Jul 30, 2026
53.10
54.20
52.46
53.02
53.02
939,888
Jul 29, 2026
53.30
53.88
52.56
53.84
53.84
918,040
Jul 28, 2026
51.74
53.06
51.64
53.06
53.06
981,415
Jul 27, 2026
50.02
51.70
49.95
51.36
51.36
638,858
Jul 24, 2026
48.04
49.73
48.03
49.73
49.73
757,505
Jul 23, 2026
48.50
48.82
48.08
48.24
48.24
653,952
Jul 22, 2026
48.95
49.45
48.33
48.72
48.72
982,132
Jul 21, 2026
49.78
49.90
48.85
48.94
48.94
596,578
Jul 20, 2026
49.94
50.22
49.13
49.88
49.88
631,656
Jul 17, 2026
50.88
50.96
49.65
49.94
49.94
748,370
Jul 16, 2026
49.77
50.78
49.46
50.78
50.78
636,960
Jul 15, 2026
49.50
50.34
48.84
49.90
49.90
893,896
Jul 14, 2026
49.41
49.89
48.54
49.72
49.72
1,608,310
Jul 13, 2026
50.58
50.60
49.64
49.94
49.94
564,244
Jul 10, 2026
50.22
51.68
50.02
50.74
50.74
795,573
Jul 9, 2026
49.72
50.08
49.44
50.08
50.08
863,925
Jul 8, 2026
51.52
51.64
48.95
49.15
49.15
1,161,001
Jul 7, 2026
52.32
52.68
51.76
51.98
51.98
769,706
Jul 6, 2026
51.46
52.70
51.40
51.68
51.68
1,440,659
Jul 3, 2026
51.16
51.32
50.64
51.10
51.10
630,690
Jul 2, 2026
51.26
51.78
50.58
51.36
51.36
1,044,778
Jul 1, 2026
1.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
50.12
51.44
49.92
51.26
51.26
862,939
Jun 30, 2026
51.56
52.00
50.90
51.08
50.07
862,655
Jun 29, 2026
51.88
52.20
51.00
51.76
50.74
815,564
Jun 26, 2026
52.00
52.48
50.90
52.14
51.11
709,424
Jun 25, 2026
52.10
52.78
51.30
52.16
51.13
1,510,206
Jun 24, 2026
51.80
52.20
50.68
52.18
51.15
866,372
Jun 23, 2026
51.10
52.98
51.00
52.30
51.27
721,649
Jun 22, 2026
51.14
51.90
51.10
51.32
50.31
1,030,418
Jun 19, 2026
51.76
51.76
50.90
51.58
50.56
2,882,041
Jun 18, 2026
51.62
52.00
50.52
51.76
50.74
1,420,100
Jun 17, 2026
52.22
52.54
51.70
52.10
51.07
1,010,389
Jun 16, 2026
52.42
52.70
52.02
52.22
51.19
938,738
Jun 15, 2026
52.24
53.52
52.04
52.44
51.40
982,658
Jun 12, 2026
50.90
51.46
50.32
50.96
49.95
1,380,396
Jun 11, 2026
51.80
51.98
49.52
49.77
48.79
1,268,502
Jun 10, 2026
52.28
52.70
50.66
52.00
50.97
1,047,855
Jun 9, 2026
52.76
53.54
52.12
52.12
51.09
1,054,028
Jun 8, 2026
53.10
53.42
52.54
52.54
51.50
942,166
Jun 5, 2026
53.52
55.02
53.52
53.68
52.62
701,853
Jun 4, 2026
52.78
54.56
52.78
54.00
52.93
629,715
Jun 3, 2026
54.64
54.64
52.66
52.66
51.62
561,768
Jun 2, 2026
56.02
56.62
54.22
54.46
53.38
712,474
Jun 1, 2026
54.20
56.46
54.00
55.70
54.60
699,188
May 29, 2026
53.98
55.64
53.24
54.74
53.66
1,911,922
May 28, 2026
53.12
53.68
52.54
53.12
52.07
577,946
May 27, 2026
52.66
53.80
52.60
53.40
52.34
569,458
May 26, 2026
53.04
53.06
52.38
52.40
51.36
420,731
May 25, 2026
52.08
53.08
52.08
53.08
52.03
376,670
May 22, 2026
52.42
52.80
51.46
51.46
50.44
682,008
May 21, 2026
52.80
53.26
51.80
51.92
50.89
763,534
May 20, 2026
51.20
53.24
50.82
52.78
51.74
810,478
May 19, 2026
52.66
53.48
52.18
52.18
51.15
652,639
May 18, 2026
50.88
52.60
50.40
52.00
50.97
780,115
May 15, 2026
51.00
51.56
50.54
51.04
50.03
862,277
May 14, 2026
50.78
51.44
50.64
51.26
50.25
727,030
May 13, 2026
51.86
52.30
50.82
50.92
49.91
1,339,510
May 12, 2026
50.98
52.60
50.30
52.40
51.36
960,568
May 11, 2026
51.80
52.42
51.14
51.38
50.36
768,200
May 8, 2026
52.58
53.76
51.78
51.78
50.76
1,515,552
May 7, 2026
50.70
51.38
49.87
50.84
49.83
896,904
May 6, 2026
49.09
51.66
48.55
50.18
49.19
1,416,653
May 5, 2026
47.86
49.32
47.71
48.62
47.66
768,317
May 4, 2026
49.60
49.60
47.41
47.82
46.87
811,038
Apr 30, 2026
48.15
49.24
47.81
49.00
48.03
888,277
Apr 29, 2026
49.50
49.68
48.43
48.43
47.47
800,580
Apr 28, 2026
49.68
49.87
48.85
49.22
48.25
757,423
Apr 27, 2026
50.22
50.34
49.63
49.82
48.83
700,197
Apr 24, 2026
49.51
50.24
49.49
50.18
49.19
1,844,062
Apr 23, 2026
50.34
50.48
49.60
49.85
48.86
963,092
Apr 22, 2026
52.60
52.60
50.62
50.94
49.93
773,166
Apr 21, 2026
53.14
53.78
52.64
52.64
51.60
1,849,669
Apr 20, 2026
53.04
53.56
52.76
52.78
51.74
1,081,246
Apr 17, 2026
52.70
54.70
52.16
54.50
53.42
1,296,515
Apr 16, 2026
52.00
53.16
51.66
52.44
51.40
1,218,248
Apr 15, 2026
50.30
51.68
50.12
51.68
50.66
891,744
Apr 14, 2026
49.25
50.06
49.01
49.82
48.83
805,470
Apr 13, 2026
48.85
49.29
48.01
49.24
48.27
1,375,009
Apr 10, 2026
49.12
50.06
49.02
49.26
48.29
863,516
Apr 9, 2026
49.90
50.00
48.48
49.46
48.48
1,166,509
Apr 8, 2026
51.10
51.50
50.26
50.50
49.50
1,089,844
Apr 7, 2026
49.86
50.44
47.95
48.21
47.26
882,543
Apr 2, 2026
48.63
49.54
48.22
49.54
48.56
942,275
Apr 1, 2026
50.20
50.48
48.28
49.31
48.33
1,108,058
Mar 31, 2026
49.06
49.53
48.68
48.68
47.72
1,858,002
Mar 30, 2026
49.00
49.31
48.38
49.00
48.03
1,666,077
Mar 27, 2026
50.20
50.26
48.30
48.60
47.64
1,283,942
Mar 26, 2026
50.34
50.54
49.30
50.02
49.03
904,002
Mar 25, 2026
50.34
50.90
49.91
50.70
49.70
992,274
Mar 24, 2026
50.18
50.60
49.66
49.68
48.70
1,072,954
Mar 23, 2026
48.98
51.26
48.58
49.53
48.55
1,638,576
Mar 20, 2026
49.50
49.81
48.66
49.19
48.22
2,284,266
Mar 19, 2026
49.92
50.08
48.94
49.10
48.13
2,003,661
Mar 18, 2026
51.70
51.72
50.28
50.28
49.29
1,500,272
Mar 17, 2026
51.18
52.04
50.96
51.22
50.21
1,179,496
Mar 16, 2026
52.22
52.28
51.02
51.40
50.38
1,136,256
Mar 13, 2026
52.00
52.36
51.28
52.22
51.19
1,317,923
Mar 12, 2026
53.96
54.24
52.90
52.98
51.93
1,338,188
Mar 11, 2026
53.38
54.50
53.38
53.88
52.81
913,385
Mar 10, 2026
54.82
55.02
53.34
53.62
52.56
1,364,028
Mar 9, 2026
53.82
54.04
53.12
53.86
52.80
1,191,029
Mar 6, 2026
54.54
54.94
53.58
54.62
53.54
1,851,920
Mar 5, 2026
52.92
54.52
52.10
53.74
52.68
2,383,960
Mar 4, 2026
50.88
52.76
50.30
52.76
51.72
2,039,776
Mar 3, 2026
51.38
51.80
49.33
49.98
48.99
1,651,448
Mar 2, 2026
50.32
51.38
49.55
51.04
50.03
1,679,562
Feb 27, 2026
52.48
53.48
50.96
52.74
51.70
3,812,161
Feb 26, 2026
49.50
51.90
49.19
51.36
50.34
1,946,222
Feb 25, 2026
47.82
49.28
47.45
49.28
48.31
1,326,263
Feb 24, 2026
47.25
48.25
46.72
47.60
46.66
1,012,395
Feb 23, 2026
48.57
48.92
47.40
47.54
46.60
1,128,917
Feb 20, 2026
48.83
49.26
48.03
49.00
48.03
1,092,070
Feb 19, 2026
48.20
48.67
47.32
47.94
46.99
1,011,252
Feb 18, 2026
46.64
48.18
46.28
47.88
46.93
1,366,504
Feb 17, 2026
46.45
47.21
46.21
46.64
45.72
2,313,398
Feb 16, 2026
49.19
49.21
46.79
46.79
45.86
2,029,302
Feb 13, 2026
48.26
49.74
48.26
48.84
47.87
995,146
Feb 12, 2026
49.83
50.08
48.42
49.02
48.05
1,466,221
Feb 11, 2026
53.06
53.46
50.28
50.38
49.38
1,465,006
Feb 10, 2026
52.50
53.06
51.50
53.06
52.01
2,216,007
Feb 9, 2026
52.62
53.02
51.56
52.22
51.19
778,185
Feb 6, 2026
52.22
52.80
51.76
52.14
51.11
1,221,940
Feb 5, 2026
54.00
54.28
52.68
53.22
52.17
1,074,793
Feb 4, 2026
53.60
54.22
52.62
53.50
52.44
1,645,171
Feb 3, 2026
57.88
57.90
53.82
54.10
53.03
998,573
Feb 2, 2026
57.58
57.70
57.00
57.56
56.42
554,118
Jan 30, 2026
56.00
56.76
56.00
56.62
55.50
846,175
Jan 29, 2026
56.84
56.94
55.74
55.88
54.78
773,413
Jan 28, 2026
56.06
56.44
55.32
56.44
55.32
624,143
Jan 27, 2026
58.00
58.06
56.48
56.48
55.36
1,110,269
Jan 26, 2026
58.62
58.70
57.34
58.00
56.85
864,206
Jan 23, 2026
57.52
58.84
57.10
58.84
57.68
1,201,943
Jan 22, 2026
59.42
59.42
57.40
57.62
56.48
1,285,010
Jan 21, 2026
58.14
58.50
57.40
57.76
56.62
730,109
Jan 20, 2026
59.38
59.48
58.08
58.38
57.23
850,994
Jan 19, 2026
59.52
60.52
59.14
60.06
58.87
605,854
Jan 16, 2026
61.44
61.44
60.30
60.72
59.52
711,883
Jan 15, 2026
61.42
62.04
61.26
61.66
60.44
620,848
Jan 14, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
62.84
63.60
61.66
61.66
60.44
636,712
Jan 13, 2026
64.02
64.28
63.04
63.20
61.43
479,839
Jan 12, 2026
64.72
65.10
63.94
64.20
62.40
437,384
Jan 9, 2026
65.28
65.88
64.52
64.52
62.71
1,215,872
Jan 8, 2026
64.16
65.28
63.92
65.28
63.45
3,669,000
Jan 7, 2026
62.68
64.40
62.24
63.48
61.70
1,698,876
Jan 6, 2026
63.46
63.46
62.36
62.46
60.71
3,523,217
Jan 5, 2026
62.96
63.32
62.36
63.18
61.41
409,173
Jan 2, 2026
62.84
63.02
62.30
62.72
60.96
354,036
Dec 31, 2025
62.42
62.84
62.34
62.84
61.08
170,297
Dec 30, 2025
62.64
62.86
62.48
62.86
61.10
278,756
Dec 29, 2025
62.48
62.88
62.10
62.68
60.93
290,126
Dec 24, 2025
62.54
62.64
62.16
62.16
60.42
114,156
Dec 23, 2025
62.88
63.08
62.28
62.28
60.54
218,715
Dec 22, 2025
62.92
63.34
62.50
62.96
61.20
295,320
Dec 19, 2025
63.10
63.70
62.74
63.00
61.24
1,051,761
Dec 18, 2025
61.92
63.70
61.90
63.70
61.92
761,810
Dec 17, 2025
61.60
62.06
61.14
61.94
60.21
967,261
Dec 16, 2025
62.44
62.46
61.90
62.20
60.46
711,675
Dec 15, 2025
62.66
63.20
62.10
62.18
60.44
522,230
Dec 12, 2025
62.22
62.98
62.02
62.56
60.81
479,713
Dec 11, 2025
61.56
62.30
61.28
61.88
60.15
397,394
Dec 10, 2025
60.40
61.74
60.32
61.62
59.90
575,966
Dec 9, 2025
61.00
61.00
60.34
60.70
59.00
940,899
Dec 8, 2025
61.20
61.58
60.62
60.90
59.20
784,541
Dec 5, 2025
61.94
62.54
61.22
61.22
59.51
450,423
Dec 4, 2025
62.08
62.36
61.68
61.68
59.95
735,541
Dec 3, 2025
61.42
62.74
61.42
62.12
60.38
753,163
Dec 2, 2025
62.62
62.68
61.12
61.54
59.82
637,677
Dec 1, 2025
63.06
63.42
62.38
62.70
60.94
606,188
Nov 28, 2025
63.22
63.46
62.72
63.34
61.57
312,288
Nov 27, 2025
63.70
63.70
63.06
63.10
61.33
343,101
Nov 26, 2025
63.80
63.80
62.54
63.60
61.82
614,607
Nov 25, 2025
62.60
63.48
62.04
63.48
61.70
651,488
Nov 24, 2025
62.40
63.68
62.40
63.12
61.35
1,885,360
Nov 21, 2025
60.00
62.00
59.68
61.84
60.11
551,175
Nov 20, 2025
62.28
62.32
60.10
60.10
58.42
1,092,068
Nov 19, 2025
62.24
62.64
61.68
62.00
60.26
595,951
Nov 18, 2025
64.52
64.60
61.92
62.32
60.58
949,360
Nov 17, 2025
67.20
67.22
65.66
65.72
63.88
314,734
Nov 14, 2025
67.34
67.34
66.14
67.04
65.16
379,926
Nov 13, 2025
68.06
68.32
67.62
67.92
66.02
344,106
Nov 12, 2025
67.16
68.12
66.66
67.94
66.04
718,158
Nov 11, 2025
67.06
67.10
65.30
66.90
65.03
458,433
Nov 10, 2025
67.64
68.50
66.36
66.56
64.70
671,391
Nov 7, 2025
68.20
68.38
66.18
66.80
64.93
1,081,939
Nov 6, 2025
67.08
67.50
65.78
65.78
63.94
921,805
Nov 5, 2025
65.52
67.58
65.38
67.24
65.36
728,468
Nov 4, 2025
65.30
66.10
64.86
65.94
64.09
501,638
Nov 3, 2025
66.18
66.96
66.12
66.18
64.33
501,073
Oct 31, 2025
66.50
66.74
65.86
66.32
64.46
534,957
Oct 30, 2025
65.94
66.68
65.82
66.50
64.64
483,099
