Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Amadeus IT Group SA - 14 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 July 07, 2025 is 82.87.
  • The all-time high Amadeus IT Group SA stock closing price was 88.99 on September 25, 2018.
  • The Amadeus IT Group SA 52-week high stock price is 85.72, which is 3.4% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 60.84, which is 26.6% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 73.56.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Amadeus IT Group SA Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 76.3953 69.1320 84.6532 67.6401 82.8700 19.71%
2024 66.3260 67.8956 73.5283 56.9379 69.2242 0.51%
2023 63.9365 49.3547 72.7140 49.3547 68.8739 39.87%
2022 55.2834 65.5050 68.6583 42.0826 49.2426 -23.60%
2021 64.9223 67.7146 75.6158 55.8124 64.4558 -6.93%
2020 57.0768 77.0257 82.8765 36.2113 69.2570 -10.16%
2019 71.8424 64.6503 77.9218 61.2955 77.0851 19.60%
2018 73.1713 66.0652 88.9880 62.4613 64.4529 -1.96%
2017 53.3086 40.3678 66.9240 40.3678 65.7418 61.58%
2016 39.5793 37.5899 44.7972 32.4567 40.6877 5.17%
2015 36.6760 33.9204 41.2426 32.8221 38.6867 12.62%
2014 33.9781 34.9286 37.3536 28.4469 34.3520 -4.61%
2013 26.4814 20.5184 36.0133 19.7080 36.0133 74.64%
2012 16.9638 13.3951 20.7311 12.8264 20.6219 58.44%
Sector Industry Market Cap Revenue
Business Services Technology Services $37.333B $6.647B
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 $116.743B 62.27
Meituan (MPNGY) China $93.145B 0.00
Ntt Data (NTDTY) Japan $37.940B 39.79
Leonardo S.P.A - (FINMY) Italy $31.486B 0.00
Symbotic (SYM) United States $27.877B 0.00
Nomura Research Institute (NRILY) Japan $22.163B 35.31
Gen Digital (GEN) United States $18.669B 14.83
Duolingo (DUOL) United States $18.020B 195.30
Futu Holdings (FUTU) Hong Kong, SAR China $17.132B 20.52
Jacobs Solutions (J) United States $15.905B 21.74
Coherent (COHR) United States $13.687B 35.79
Full Truck Alliance (YMM) China $12.885B 21.61
QXO (QXO) United States $12.584B 6.86
Smiths Group (SMGZY) United Kingdom $10.410B 0.00
Kyndryl Holdings (KD) United States $9.866B 54.65
Acuity (AYI) United States $9.404B 19.19
Aurora Innovation (AUR) United States $9.039B 0.00
Parsons (PSN) United States $7.945B 25.20
SPX Technologies (SPXC) United States $7.939B 29.82
EDENRED (EDNMY) France $7.605B 0.00
Qifu Technology (QFIN) China $6.851B 6.67
Sandisk (SNDK) United States $6.570B 0.00
JBT Marel (JBTM) United States $6.432B 23.71
GDS Holdings (GDS) China $6.159B 808.00
Vontier (VNT) United States $5.598B 12.92
Mirion Technologies (MIR) United States $4.806B 53.13
Ingram Micro Holding (INGM) United States $4.743B 0.00
Enpro (NPO) United States $4.184B 27.27
Dave (DAVE) United States $3.733B 67.91
Zeta Global Holdings (ZETA) United States $3.503B 0.00
Crane NXT (CXT) United States $3.177B 13.99
First Advantage (FA) United States $2.976B 25.97
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.327B 64.21
LiveRamp Holdings (RAMP) United States $2.166B 185.11
NextNav (NN) United States $2.151B 0.00
Cipher Mining (CIFR) United States $1.941B 0.00
V2X (VVX) United States $1.574B 11.21
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Adeia (ADEA) United States $1.559B 13.43
NV5 Global (NVEE) United States $1.547B 19.23
N-able (NABL) United States $1.545B 38.90
Bitdeer Technologies Group (BTDR) Singapore $1.470B 0.00
Coursera (COUR) United States $1.377B 0.00
Distribution Solutions (DSGR) United States $1.320B 18.95
MeridianLink (MLNK) United States $1.312B 0.00
Cricut (CRCT) United States $1.302B 19.84
Amplitude (AMPL) United States $1.256B 0.00
Jamf Holding (JAMF) United States $1.175B 111.38
Microvast Holdings (MVST) United States $1.116B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.072B 0.00
Youdao (DAO) China $1.040B 48.39
SS Innovations (SSII) India $1.020B 0.00
Yext (YEXT) United States $1.016B 0.00
DeFi Technologies (DEFT) Canada $0.946B 7.59
ATRenew (RERE) China $0.924B 21.06
Ibotta (IBTA) United States $0.892B 23.82
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.857B 0.00
Real Brokerage (REAX) Canada $0.815B 0.00
ECARX Holdings (ECX) China $0.782B 0.00
ADTRAN Holdings (ADTN) United States $0.773B 0.00
Byrna Technologies (BYRN) United States $0.761B 90.70
GigaCloud Technology (GCT) United States $0.755B 6.46
Bit Digital (BTBT) United States $0.726B 0.00
BlackSky Technology (BKSY) United States $0.686B 0.00
MediaAlpha (MAX) United States $0.680B 21.60
Priority Technology Holdings (PRTH) United States $0.676B 24.23
Vimeo (VMEO) United States $0.651B 39.50
ADS-TEC Energy (ADSE) Ireland $0.626B 0.00
Red Cat Holdings (RCAT) United States $0.625B 0.00
Amprius Technologies (AMPX) United States $0.583B 0.00
Bitfarms (BITF) Canada $0.573B 0.00
Qudian - (QD) China $0.557B 13.75
Rezolve AI (RZLV) United Kingdom $0.552B 0.00
Climb Global Solutions (CLMB) United States $0.513B 20.27
Viridien (VIRDY) France $0.510B 0.00
AMTD Digital (HKD) France $0.424B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.423B 0.00
NWTN (NWTN) $0.386B 0.00
Lesaka Technologies (LSAK) South Africa $0.373B 0.00
Allot (ALLT) Israel $0.364B 0.00
Xperi (XPER) United States $0.363B 398.50
Arrive AI (ARAI) United States $0.362B 0.00
Agora (API) United States $0.346B 0.00
Blade Air Mobility (BLDE) United States $0.339B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.334B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.330B 0.00
Rackspace Technology (RXT) United States $0.318B 0.00
AirSculpt Technologies (AIRS) United States $0.317B 0.00
MarketWise (MKTW) United States $0.303B 6.21
Nano-X Imaging (NNOX) Israel $0.296B 0.00
AirJoule Technologies (AIRJ) United States $0.287B 85.33
OneConnect Financial Technology (OCFT) China $0.283B 0.00
Palladyne AI (PDYN) United States $0.280B 0.00
CPI Card Group (PMTS) United States $0.274B 11.35
SunCar Technology Group (SDA) China $0.266B 0.00
Innventure (INV) United States $0.259B 0.00
Brainchip Holdings (BRCHF) $0.253B 0.00
Aduro Clean Technologies (ADUR) Canada $0.252B 0.00
TeleTech Holdings (TTEC) United States $0.239B 12.50
Bakkt Holdings (BKKT) United States $0.236B 0.00
CoreCard (CCRD) United States $0.229B 34.26
Inspired Entertainment (INSE) United States $0.227B 3.34
GivBux (GBUX) United States $0.217B 0.00
Richtech Robotics (RR) United States $0.213B 0.00
SmartRent (SMRT) United States $0.203B 0.00
Airship AI Holdings (AISP) United States $0.193B 0.00
Arbe Robotics (ARBE) Israel $0.177B 0.00
Helport AI (HPAI) Singapore $0.170B 0.00
Alithya Group (ALYAF) Canada $0.160B 8.70
Aether Holdings (ATHR) United States $0.151B 0.00
EVERSPIN TECH (MRAM) United States $0.151B 0.00
Owlet (OWLT) United States $0.143B 0.00
Skillsoft (SKIL) United States $0.137B 0.00
WM Technology (MAPS) United States $0.136B 11.05
Upexi (UPXI) United States $0.124B 0.00
Intchains Group (ICG) China $0.123B 25.55
Wi-LAN Inc (QTRHF) Canada $0.119B 0.00
Zentek (ZTEK) Canada $0.116B 0.00
SKYX Platforms (SKYX) United States $0.114B 0.00
FingerMotion (FNGR) Singapore $0.113B 0.00
FiscalNote Holdings (NOTE) United States $0.113B 0.00
Asset Entities (ASST) United States $0.110B 0.00
Digi Power X (DGXX) Canada $0.110B 0.00
Gogoro (GGR) Taiwan $0.100B 0.00
Alarum Technologies (ALAR) Israel $0.099B 14.65
Amber Holding - (AMBR) Singapore $0.097B 0.00
Cardlytics (CDLX) United States $0.095B 0.00
Duos Technologies (DUOT) United States $0.091B 0.00
AstroNova (ALOT) United States $0.088B 46.44
Lucas GC (LGCL) China $0.084B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
NAMI (NAMI) China $0.076B 0.00
ZenaTech (ZENA) Canada $0.074B 0.00
Global Mofy AI (GMM) China $0.072B 0.00
Veritone (VERI) United States $0.072B 0.00
Classover Holdings (KIDZ) United States $0.065B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
LanzaTech Global (LNZA) United States $0.064B 0.00
MIND Technology (MIND) United States $0.064B 2.76
Birchtech (BCHT) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.057B 0.00
Nukkleus (NUKK) United States $0.056B 0.00
Jianpu Technology (AIJTY) China $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.051B 0.00
Aeries Technology (AERT) Singapore $0.049B 0.00
Mogo Inc (MOGO) Canada $0.049B 0.00
Knightscope (KSCP) United States $0.047B 0.00
Agrify (AGFY) United States $0.047B 0.00
Swvl Holdings (SWVL) $0.040B 0.00
Nauticus Robotics (KITT) United States $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Burning Rock Biotech (BNR) China $0.038B 0.00
Safe Pro Group (SPAI) United States $0.038B 0.00
BIT Mining (BTCM) United States $0.037B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Webus (WETO) China $0.037B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Fathom Holdings (FTHM) United States $0.036B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Glimpse (VRAR) United States $0.031B 0.00
XIAO-I (AIXI) China $0.029B 0.00
Blackboxstocks (BLBX) United States $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
MMTec (MTC) Hong Kong, SAR China $0.026B 0.00
Maris-Tech (MTEK) Israel $0.026B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.025B 0.00
Hitek Global (HKIT) China $0.021B 0.00
SOS (SOS) China $0.020B 0.00
CXApp (CXAI) United States $0.019B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Brand Engagement Network (BNAI) United States $0.017B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Netcapital (NCPL) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Orangekloud Technology (ORKT) Singapore $0.015B 0.00
MicroAlgo (MLGO) China $0.014B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
SAIHEAT (SAIH) Singapore $0.014B 0.00
ReAlpha Tech (AIRE) United States $0.014B 0.00
Graphjet Technology (GTI) $0.012B 0.00
Caravelle Group (HTCO) Singapore $0.012B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
Urgent.ly (ULY) United States $0.010B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
MicroCloud Hologram (HOLO) China $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
KWESST Micro Systems (DFSC) Canada $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $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
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00