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 08, 2025 is 83.11.
  • 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 3.1% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 60.84, which is 26.8% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 73.62.
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 76.4514 69.1320 84.6532 67.6401 83.1100 20.06%
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 $37.441B $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 $116.659B 62.23
Meituan (MPNGY) China $94.703B 0.00
Ntt Data (NTDTY) Japan $37.352B 39.18
Leonardo S.P.A - (FINMY) Italy $31.879B 0.00
Symbotic (SYM) United States $26.939B 0.00
Nomura Research Institute (NRILY) Japan $22.000B 35.05
Gen Digital (GEN) United States $18.570B 14.75
Futu Holdings (FUTU) Hong Kong, SAR China $18.162B 21.75
Duolingo (DUOL) United States $17.702B 191.85
Jacobs Solutions (J) United States $15.980B 21.84
Coherent (COHR) United States $14.052B 36.75
Full Truck Alliance (YMM) China $13.283B 22.28
QXO (QXO) United States $12.567B 6.85
Smiths Group (SMGZY) United Kingdom $10.416B 0.00
Kyndryl Holdings (KD) United States $10.039B 55.62
Acuity (AYI) United States $9.319B 19.02
Aurora Innovation (AUR) United States $9.198B 0.00
Parsons (PSN) United States $8.004B 25.39
SPX Technologies (SPXC) United States $7.965B 29.92
EDENRED (EDNMY) France $7.581B 0.00
Qifu Technology (QFIN) China $6.998B 6.81
Sandisk (SNDK) United States $6.708B 0.00
JBT Marel (JBTM) United States $6.526B 24.06
GDS Holdings (GDS) China $6.168B 809.25
Vontier (VNT) United States $5.654B 13.05
Ingram Micro Holding (INGM) United States $4.835B 0.00
Mirion Technologies (MIR) United States $4.690B 51.85
Enpro (NPO) United States $4.203B 27.40
Zeta Global Holdings (ZETA) United States $3.533B 0.00
Dave (DAVE) United States $3.496B 63.61
Crane NXT (CXT) United States $3.254B 14.33
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 $2.330B 64.29
LiveRamp Holdings (RAMP) United States $2.165B 185.06
NextNav (NN) United States $2.149B 0.00
Cipher Mining (CIFR) United States $2.022B 0.00
Adeia (ADEA) United States $1.588B 13.68
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
V2X (VVX) United States $1.560B 11.11
N-able (NABL) United States $1.554B 39.14
NV5 Global (NVEE) United States $1.549B 19.26
Bitdeer Technologies Group (BTDR) Singapore $1.420B 0.00
Coursera (COUR) United States $1.390B 0.00
Distribution Solutions (DSGR) United States $1.347B 19.33
MeridianLink (MLNK) United States $1.311B 0.00
Cricut (CRCT) United States $1.275B 19.42
Amplitude (AMPL) United States $1.274B 0.00
Jamf Holding (JAMF) United States $1.200B 113.75
Diginex (DGNX) Hong Kong, SAR China $1.163B 0.00
Microvast Holdings (MVST) United States $1.139B 0.00
Youdao (DAO) China $1.049B 48.83
Yext (YEXT) United States $1.006B 0.00
ATRenew (RERE) China $0.990B 22.56
DeFi Technologies (DEFT) Canada $0.983B 7.89
SS Innovations (SSII) India $0.931B 0.00
Ibotta (IBTA) United States $0.909B 24.26
Viant Technology (DSP) United States $0.864B 0.00
DATATEC (DTTLY) South Africa $0.861B 0.00
ECARX Holdings (ECX) China $0.830B 0.00
Real Brokerage (REAX) Canada $0.813B 0.00
Bit Digital (BTBT) United States $0.780B 0.00
GigaCloud Technology (GCT) United States $0.776B 6.64
ADTRAN Holdings (ADTN) United States $0.747B 0.00
Byrna Technologies (BYRN) United States $0.730B 86.95
BlackSky Technology (BKSY) United States $0.713B 0.00
MediaAlpha (MAX) United States $0.694B 22.04
Vimeo (VMEO) United States $0.661B 40.15
Priority Technology Holdings (PRTH) United States $0.656B 23.51
Amprius Technologies (AMPX) United States $0.652B 0.00
Red Cat Holdings (RCAT) United States $0.635B 0.00
ADS-TEC Energy (ADSE) Ireland $0.614B 0.00
Bitfarms (BITF) Canada $0.573B 0.00
Qudian - (QD) China $0.545B 13.46
Rezolve AI (RZLV) United Kingdom $0.544B 0.00
Climb Global Solutions (CLMB) United States $0.517B 20.41
Viridien (VIRDY) France $0.510B 0.00
AMTD Digital (HKD) France $0.436B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.428B 0.00
NWTN (NWTN) $0.412B 0.00
Agora (API) United States $0.390B 0.00
Lesaka Technologies (LSAK) South Africa $0.368B 0.00
Xperi (XPER) United States $0.366B 402.00
Allot (ALLT) Israel $0.356B 0.00
Arrive AI (ARAI) United States $0.347B 0.00
Blade Air Mobility (BLDE) United States $0.344B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.335B 0.00
Rackspace Technology (RXT) United States $0.330B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.316B 0.00
AirSculpt Technologies (AIRS) United States $0.316B 0.00
Nano-X Imaging (NNOX) Israel $0.302B 0.00
MarketWise (MKTW) United States $0.301B 6.16
Palladyne AI (PDYN) United States $0.297B 0.00
Aduro Clean Technologies (ADUR) Canada $0.293B 0.00
OneConnect Financial Technology (OCFT) China $0.289B 0.00
AirJoule Technologies (AIRJ) United States $0.269B 80.00
Innventure (INV) United States $0.266B 0.00
CPI Card Group (PMTS) United States $0.261B 10.80
TeleTech Holdings (TTEC) United States $0.248B 12.98
SunCar Technology Group (SDA) China $0.245B 0.00
Bakkt Holdings (BKKT) United States $0.244B 0.00
CoreCard (CCRD) United States $0.241B 36.02
Brainchip Holdings (BRCHF) $0.239B 0.00
Inspired Entertainment (INSE) United States $0.235B 3.46
Richtech Robotics (RR) United States $0.219B 0.00
SmartRent (SMRT) United States $0.205B 0.00
GivBux (GBUX) United States $0.189B 0.00
Airship AI Holdings (AISP) United States $0.186B 0.00
Arbe Robotics (ARBE) Israel $0.172B 0.00
Helport AI (HPAI) Singapore $0.171B 0.00
Alithya Group (ALYAF) Canada $0.158B 8.59
Upexi (UPXI) United States $0.157B 0.00
Aether Holdings (ATHR) United States $0.153B 0.00
EVERSPIN TECH (MRAM) United States $0.152B 0.00
Intchains Group (ICG) China $0.151B 31.38
WM Technology (MAPS) United States $0.142B 11.52
Owlet (OWLT) United States $0.139B 0.00
Skillsoft (SKIL) United States $0.135B 0.00
Wi-LAN Inc (QTRHF) Canada $0.116B 0.00
Zentek (ZTEK) Canada $0.116B 0.00
FiscalNote Holdings (NOTE) United States $0.115B 0.00
FingerMotion (FNGR) Singapore $0.115B 0.00
SKYX Platforms (SKYX) United States $0.113B 0.00
Asset Entities (ASST) United States $0.112B 0.00
Gogoro (GGR) Taiwan $0.112B 0.00
Digi Power X (DGXX) Canada $0.102B 0.00
Alarum Technologies (ALAR) Israel $0.098B 14.57
Cardlytics (CDLX) United States $0.094B 0.00
Amber Holding - (AMBR) Singapore $0.091B 0.00
Duos Technologies (DUOT) United States $0.090B 0.00
AstroNova (ALOT) United States $0.089B 46.84
ZenaTech (ZENA) Canada $0.085B 0.00
Lucas GC (LGCL) China $0.084B 0.00
Odysight.ai (ODYS) Israel $0.078B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
NAMI (NAMI) China $0.075B 0.00
LanzaTech Global (LNZA) United States $0.072B 0.00
Veritone (VERI) United States $0.070B 0.00
Global Mofy AI (GMM) China $0.068B 0.00
Classover Holdings (KIDZ) United States $0.067B 0.00
MIND Technology (MIND) United States $0.066B 2.89
CreateAI Holdings (TSPH) United States $0.064B 0.00
Birchtech (BCHT) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.059B 0.00
Nukkleus (NUKK) United States $0.052B 0.00
Syntec Optics Holdings (OPTX) United States $0.051B 0.00
Agrify (AGFY) United States $0.051B 0.00
Aeries Technology (AERT) Singapore $0.048B 0.00
Mogo Inc (MOGO) Canada $0.048B 0.00
Knightscope (KSCP) United States $0.046B 0.00
Swvl Holdings (SWVL) $0.041B 0.00
Burning Rock Biotech (BNR) China $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Nauticus Robotics (KITT) United States $0.038B 0.00
Fathom Holdings (FTHM) United States $0.038B 0.00
BIT Mining (BTCM) United States $0.037B 0.00
Vivakor (VIVK) United States $0.037B 0.00
Safe Pro Group (SPAI) United States $0.036B 0.00
Katapult Holdings (KPLT) United States $0.036B 0.00
Webus (WETO) China $0.035B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
XIAO-I (AIXI) China $0.031B 0.00
Glimpse (VRAR) United States $0.030B 0.00
Blackboxstocks (BLBX) United States $0.027B 0.00
Maris-Tech (MTEK) Israel $0.027B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.026B 0.00
MMTec (MTC) Hong Kong, SAR China $0.026B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.025B 0.00
SOS (SOS) China $0.025B 0.00
Hitek Global (HKIT) China $0.021B 0.00
CXApp (CXAI) United States $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.017B 0.00
Nexalin Technology (NXL) United States $0.017B 0.00
Orangekloud Technology (ORKT) Singapore $0.016B 0.00
Brand Engagement Network (BNAI) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.015B 0.00
Netcapital (NCPL) United States $0.014B 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) $0.013B 0.00
Soluna Holdings (SLNH) United States $0.012B 0.00
Caravelle Group (HTCO) Singapore $0.012B 0.00
Urgent.ly (ULY) United States $0.012B 0.00
DIH Holding US (DHAI) United States $0.011B 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
Peraso (PRSO) United States $0.006B 0.00
KWESST Micro Systems (DFSC) Canada $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
U-BX Technology (UBXG) China $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
Xylo Technologies (XYLO) Israel $0.004B 0.00
Singularity Future Technology (SGLY) United States $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
Integrated Media Technology (IMTE) Australia $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
Color Star Technology (ADD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 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