Amadeus IT Group SA - 15 Year Stock Price History | AMADY

Historical daily share price chart and data for Amadeus IT Group SA since 2011 adjusted for splits and dividends. The latest closing stock price for Amadeus IT Group SA as of September 16, 2026 is 63.38.
  • The all-time high Amadeus IT Group SA stock closing price was 86.32 on September 25, 2018.
  • The Amadeus IT Group SA 52-week high stock price is 80.55, which is 27.1% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 54.60, which is 13.9% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 65.87.
Unlock Macrotrends Premium
40 years of data
Faster, ad-free pages
Unlimited data exports
Full-width charts
Amadeus IT Group SA Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2026 60.9169 71.5670 73.9925 54.0312 63.3780 -11.44%
2025 75.4477 67.1262 82.8179 66.2001 71.5670 6.27%
2024 64.6006 65.8978 71.2601 56.0284 67.3458 -0.20%
2023 62.3043 47.7738 70.7368 47.7738 67.4800 42.38%
2022 53.7608 64.1799 66.8084 41.0985 47.3942 -24.41%
2021 63.3853 65.7927 73.8365 54.6622 62.6985 -9.87%
2020 55.6781 75.3796 80.9563 35.6684 69.5683 -8.05%
2019 70.0622 62.9390 75.9770 60.0313 75.6553 19.66%
2018 71.3623 64.3138 86.3221 60.5009 63.2234 -1.53%
2017 51.9967 39.4058 65.1882 39.4058 64.2073 61.23%
2016 38.5670 36.8459 43.8035 31.6910 39.8238 5.67%
2015 35.7191 33.0201 40.0786 31.9658 37.6861 13.96%
2014 33.0396 33.9261 36.3715 27.5676 33.0695 -5.51%
2013 25.7843 19.8458 35.0395 19.2059 34.9986 69.65%
2012 16.5912 12.9744 20.6297 12.5069 20.6297 62.92%
Sector Industry Market Cap Revenue
Business Services Technology Services $27.352B $7.372B
Amadeus IT Group S.A. is a transaction processor for the travel and tourism industry through its subsidiaries. The company's operating segment consists of Distribution and IT Solutions. It offers a network providing real-time search, pricing, booking and ticketing services. Amadeus IT Group S.A., formerly known as Amadeus IT Holding, S.A., is based in Madrid, Spain.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $109.284B 25.10
Trane Technologies (TT) Ireland $92.779B 30.83
NTT - (NTTYY) Japan $92.410B 13.53
SLB (SLB) Netherlands $77.621B 20.59
Meituan (MPNGY) China $57.926B 0.00
Coherent (COHR) United States $56.778B 61.43
Cerebras Systems (CBRS) United States $45.249B 0.00
Everpure (P) United States $32.526B 120.51
Symbotic (SYM) United States $26.073B 479.00
Everpure (PSTG) United States $20.138B 106.91
Gen Digital (GEN) United States $18.347B 13.38
Nomura Research Institute (NRILY) Japan $18.323B 141.96
BitMine Immersion Technologies (BMNR) United States $13.760B 0.00
Aurora Innovation (AUR) United States $12.746B 0.00
Indra Sistemas S.A (ISMAY) Spain $12.295B 23.67
QXO (QXO) United States $11.693B 93.92
Smiths Group (SMGZY) United Kingdom $9.906B 0.00
Aptiv (APTV) Switzerland $8.999B 5.88
Acuity (AYI) United States $8.890B 16.39
Full Truck Alliance (YMM) China $8.414B 13.68
EDENRED (EDNMY) France $7.844B 0.00
Zeta Global Holdings (ZETA) United States $7.744B 181.47
Ralliant (RAL) United States $7.477B 26.61
Cipher Digital (CIFR) United States $6.939B 0.00
Duolingo (DUOL) United States $6.932B 43.07
ESCO Technologies (ESE) United States $6.710B 32.09
Figure Technology Solutions (FIGR) United States $6.181B 35.04
GDS Holdings (GDS) China $6.085B 9.92
Enpro (NPO) United States $6.079B 33.31
Ingram Micro Holding (INGM) United States $6.023B 8.03
JBT Marel (JBTM) United States $5.780B 14.95
Parsons (PSN) United States $4.965B 22.90
RENISHAW 20 (RNSHF) United Kingdom $4.926B 0.00
Dave (DAVE) United States $4.666B 25.83
Vontier (VNT) United States $4.263B 9.47
Mirion Technologies (MIR) United States $3.945B 33.70
Miami Holdings (MIAX) United States $3.775B 26.42
Kyndryl Holdings (KD) United States $2.797B 19.16
Adeia (ADEA) United States $2.754B 15.61
Crane NXT (CXT) United States $2.724B 11.14
Bitdeer Technologies Group (BTDR) Singapore $2.508B 0.00
NextNav (NN) United States $2.468B 0.00
V2X (VVX) United States $2.361B 12.35
LiveRamp Holdings (RAMP) United States $2.302B 25.76
Keel Infrastructure Corp (KEEL) United States $2.100B 0.00
OC OERLIKON CP (OERLF) Switzerland $2.079B 0.00
Acuren (TIC) United States $1.931B 0.00
GigaCloud Technology (GCT) United States $1.844B 12.21
Youdao (DAO) China $1.765B 69.76
Jamf Holding (JAMF) United States $1.750B 62.14
WISE GROUP (WSE) United Kingdom $1.466B 0.00
Coursera (COUR) United States $1.385B 0.00
Amplitude (AMPL) United States $1.364B 0.00
Everforth (EFOR) United States $1.330B 7.99
Sprinklr (CXM) United States $1.298B 37.27
Amprius Technologies (AMPX) United States $1.289B 0.00
Bitfarms (BITF) Canada $1.287B 0.00
Kraken Robotics (KRKNF) Canada $1.218B 0.00
Cricut (CRCT) United States $1.171B 13.00
DATATEC (DTTLY) South Africa $1.153B 0.00
ScanSource (SCSC) United States $1.143B 13.31
AGI (AGBK) Brazil $0.990B 0.00
Rackspace Technology (RXT) United States $0.887B 0.00
BlackSky Technology (BKSY) United States $0.881B 0.00
Red Cat Holdings (RCAT) United States $0.871B 0.00
ATRenew (RERE) China $0.867B 13.62
Ibotta (IBTA) United States $0.840B 0.00
Viant Technology (DSP) United States $0.822B 95.15
Rezolve AI (RZLV) United Kingdom $0.747B 0.00
N-able (NABL) United States $0.727B 24.06
Viridien (VIRDY) France $0.723B 0.00
Kodiak AI (KDK) United States $0.722B 0.00
MNTN (MNTN) United States $0.714B 15.80
MediaAlpha (MAX) United States $0.676B 6.81
WhiteFiber (WYFI) United States $0.671B 0.00
SS Innovations (SSII) India $0.655B 0.00
Qudian - (QD) China $0.646B 5.63
Yext (YEXT) United States $0.632B 18.79
REalloys (ALOY) United States $0.566B 0.00
Factorial Energy (FAC) United States $0.535B 0.00
AMTD Digital (HKD) France $0.533B 0.00
Climb Global Solutions (CLMB) United States $0.527B 23.53
Bit Digital (BTBT) United States $0.516B 0.00
Live Oak Acquisition V (TMS) United States $0.507B 0.00
Priority Technology Holdings (PRTH) United States $0.486B 5.26
Aduro Clean Technologies (ADUR) Canada $0.433B 0.00
Churchill Capital Corp IX (CCIX) United States $0.399B 57.26
High Templar Tech - (HTT) China $0.387B 4.26
Digi Power X (DGXX) United States $0.371B 0.00
ECARX Holdings (ECX) United Kingdom $0.367B 0.00
Lesaka Technologies (LSAK) South Africa $0.364B 106.00
Richtech Robotics (RR) United States $0.362B 0.00
Eightco Holdings (ORBS) United States $0.358B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.350B 0.00
EVERSPIN TECH (MRAM) United States $0.350B 68.43
Agora (API) United States $0.349B 36.36
Corvex (MOVE) United States $0.345B 0.00
AirJoule Technologies (AIRJ) United States $0.299B 0.00
TechTarget (TTGT) United States $0.281B 0.00
MarketWise (MKTW) United States $0.279B 20.12
Palladyne AI (PDYN) United States $0.277B 0.00
Soluna Holdings (SLNH) United States $0.276B 0.00
Xperi (XPER) United States $0.269B 16.24
Robo.ai - Class B (AIIO) $0.267B 0.00
Cypherpunk Technologies (CYPH) United States $0.263B 0.00
Syntec Optics Holdings (OPTX) United States $0.257B 0.00
Duos Technologies (DUOT) United States $0.243B 0.00
AIAI Holdings (AIAI) United States $0.242B 0.00
GLOBALTECH CORP (GLTKD) United States $0.238B 0.00
Wi-LAN Inc (QTRHF) Canada $0.228B 0.00
AstroNova (ALOT) United States $0.227B 93.52
Microvast Holdings (MVST) United States $0.225B 0.00
SmartRent (SMRT) United States $0.218B 0.00
GLOBALTECH CORP (GLTK) United States $0.205B 0.00
Brainchip Holdings (BRCHF) $0.203B 0.00
Bgin Blockchain (BGIN) Singapore $0.203B 0.00
DeFi Technologies (DEFT) Canada $0.195B 8.38
SKYX Platforms (SKYX) United States $0.170B 0.00
AirSculpt Technologies (AIRS) United States $0.152B 0.00
XChange TEC.INC (XHG) China $0.134B 0.00
MMTec (MTC) Hong Kong, SAR China $0.132B 0.00
Burning Rock Biotech (BNR) China $0.132B 0.00
Inspired Entertainment (INSE) United States $0.129B 37.77
Santech Holdings (STEC) Hong Kong, SAR China $0.129B 0.00
Amber Holding - (AMBR) Singapore $0.124B 66.00
BitVentures (BVC) Hong Kong, SAR China $0.120B 0.00
Quantum X Labs (QXL) Israel $0.111B 0.00
Veritone (VERI) United States $0.110B 0.00
Safe Pro Group (SPAI) United States $0.089B 0.00
Byrna Technologies (BYRN) United States $0.087B 0.00
Marpai (MRAI) United States $0.085B 0.00
Upexi (UPXI) United States $0.083B 0.00
Arbe Robotics (ARBE) Israel $0.082B 0.00
Alithya Group (ALYAF) Canada $0.073B 5.86
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.072B 0.00
VenHub Global (VHUB) United States $0.071B 0.00
Einride AB - (ENRD) United States $0.071B 12.60
Birchtech (BCHTD) United States $0.071B 0.00
Odysight.ai (ODYS) Israel $0.069B 0.00
Meiwu Technology (WNW) China $0.066B 0.00
Zentek (ZTEKF) Canada $0.066B 0.00
Airship AI Holdings (AISP) United States $0.066B 31.75
Zentek (ZTEK) Canada $0.062B 0.00
Innventure (INV) United States $0.060B 0.00
TeleTech Holdings (TTEC) United States $0.060B 2.24
Intchains Group (ICG) China $0.059B 0.00
FREECAST INC (CAST) United States $0.057B 0.00
WM Technology (MAPS) United States $0.057B 17.90
Skillsoft (SKIL) United States $0.056B 1.50
MindWalk Holdings (HYFT) United States $0.053B 0.00
SunCar Technology Group (SDA) China $0.052B 0.00
Brand Engagement Network (BNAI) United States $0.051B 0.00
SAIHEAT (SAIH) Singapore $0.048B 0.00
RYTHM (RYM) United States $0.045B 0.00
Zenvia (ZENV) Brazil $0.043B 0.00
Blackboxstocks (BLBX) United States $0.043B 0.00
Aether Holdings (ATHR) United States $0.042B 0.00
Swvl Holdings (SWVL) $0.042B 0.00
Nukkleus (NUKK) United States $0.041B 0.00
Diginex (DGNX) United Kingdom $0.040B 0.00
Pixelworks (PXLW) United States $0.040B 0.00
Gogoro (GGR) Taiwan $0.040B 0.00
MIND Technology (MIND) United States $0.037B 0.00
Sound Group - (SOGP) Singapore $0.036B 0.00
Aeries Technology (AERT) Singapore $0.036B 15.74
Avalanche Treasury (AVAT) United States $0.035B 0.00
Vulcan Infrastructure And Power Inc (VIP) United States $0.034B 26.14
ZenaTech (ZENA) Canada $0.033B 0.00
QTREX Quantum (QTEX) Israel $0.030B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.029B 0.00
Mogo Inc (MOGO) Canada $0.026B 5.63
ViewBix (VBIX) Israel $0.024B 0.00
Hitek Global (HKIT) China $0.023B 0.00
MicroCloud Hologram (HOLO) China $0.023B 0.00
Cardlytics (CDLX) United States $0.023B 0.00
Earlyworks (ELWS) Japan $0.022B 0.00
GridAI Technologies (GRDX) United States $0.021B 0.00
GrowHub (TGHL) Singapore $0.021B 0.00
AIxCrypto Holdings (AIXC) United States $0.020B 0.00
Glimpse (GGRP) United States $0.020B 0.00
Rocket One (RKTO) United States $0.020B 0.00
Pintec Technology Holdings (PT) China $0.019B 0.00
Global Mofy AI (GMM) China $0.019B 0.00
J And Friends Holdings - (JF) China $0.019B 0.00
Fathom Holdings (FTHM) United States $0.018B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.017B 0.00
Intelligent Protection Management (IPM) United States $0.016B 0.00
Glimpse (VRAR) United States $0.016B 0.00
Fabric.AI (FABC) United States $0.016B 0.00
Alarum Technologies (ALAR) Israel $0.016B 2.85
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Fusemachines (FUSE) United States $0.015B 0.00
Firefly Neuroscience (AIFF) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
Caravelle Group (HTCO) Singapore $0.014B 0.00
Arrive AI (ARAI) United States $0.012B 0.00
SOS (SOS) China $0.012B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.011B 0.00
Helport AI (HPAI) Singapore $0.011B 0.00
IQSTEL (IQST) United States $0.011B 0.00
SIMPPLE (SPPL) Singapore $0.011B 0.00
FingerMotion (FNGR) Singapore $0.010B 0.00
Jianzhi Education Technology Group (JZ) China $0.010B 0.00
NAMI (NAMI) China $0.010B 0.00
Maris-Tech (MTEK) Israel $0.010B 0.00
U-BX Technology (UBXG) China $0.009B 0.00
Earlyworks (PDC) Japan $0.009B 0.00
Q/C Technologies (QCLS) United States $0.008B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.008B 0.00
Aterian (ATER) United States $0.007B 0.00
Peraso (PRSO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
SaverOne 2014 (SVRE) Israel $0.006B 0.00
Datasea Intelligent Technology (DTSS) China $0.006B 0.00
Orangekloud Technology (ORKT) Singapore $0.006B 0.00
Auddia (AUUD) United States $0.006B 0.00
CXApp (CXAI) United States $0.006B 0.00
Core AI Holdings (CHAI) United States $0.005B 0.00
Cyabra (CYAB) United States $0.005B 0.00
Vivakor (VIVK) United States $0.005B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.005B 0.00
Urgent.ly (ULY) United States $0.005B 0.00
NiSun Enterprise Development Group (NISN) China $0.004B 0.00
Wah Fu Education Group (WAFU) China $0.004B 0.00
Nauticus Robotics (KITT) United States $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
Nexalin Technology (NXL) United States $0.004B 0.00
AIOS Tech (AIOS) Hong Kong, SAR China $0.004B 0.00
Netcapital (NCPL) United States $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
VisionSys AI (VSA) China $0.003B 0.00
StableX Technologies Inc (SBLX) United States $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Real Messenger (RMSG) United States $0.003B 0.00
Boxlight (BOXL) United States $0.003B 0.00
MicroAlgo (MLGO) China $0.003B 0.00
EZGO Technologies (EZGO) China $0.002B 0.00
Wetour Robotics (WETO) China $0.002B 0.00
Integrated Media Technology (IMTE) Australia $0.002B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.002B 0.00
Lucas GC (LGCL) China $0.001B 0.00
Nexera Technologies (NEXR) Israel $0.001B 0.00
Fitell (GMEX) Australia $0.000B 0.00
XIAO-I (AIXI) China $0.000B 0.00
Quhuo (QH) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Bending Spoons S.p.A (BSP) Italy $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Wearable Devices (WLDS) Israel $0.000B 0.00