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 10, 2025 is 84.35.
  • 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 1.6% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 60.84, which is 27.9% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 73.73.
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 76.5672 69.1320 84.6532 67.6401 84.3500 21.85%
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 $38.000B $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 $117.190B 62.51
Meituan (MPNGY) China $91.953B 0.00
Ntt Data (NTDTY) Japan $37.884B 39.74
Leonardo S.P.A - (FINMY) Italy $31.567B 0.00
Symbotic (SYM) United States $28.189B 0.00
Nomura Research Institute (NRILY) Japan $21.210B 33.79
Futu Holdings (FUTU) Hong Kong, SAR China $19.965B 23.92
Gen Digital (GEN) United States $18.408B 14.62
Duolingo (DUOL) United States $17.293B 187.41
Jacobs Solutions (J) United States $16.366B 22.37
Coherent (COHR) United States $14.568B 38.10
Full Truck Alliance (YMM) China $13.095B 21.97
QXO (QXO) United States $12.439B 6.78
Smiths Group (SMGZY) United Kingdom $10.574B 0.00
Kyndryl Holdings (KD) United States $9.623B 53.31
Aurora Innovation (AUR) United States $9.517B 0.00
Acuity (AYI) United States $9.276B 18.93
SPX Technologies (SPXC) United States $8.084B 30.36
Parsons (PSN) United States $8.044B 25.51
EDENRED (EDNMY) France $7.677B 0.00
JBT Marel (JBTM) United States $6.971B 25.69
Sandisk (SNDK) United States $6.822B 0.00
Qifu Technology (QFIN) China $6.751B 6.57
GDS Holdings (GDS) China $6.195B 812.75
Vontier (VNT) United States $5.712B 13.18
Ingram Micro Holding (INGM) United States $4.967B 0.00
Mirion Technologies (MIR) United States $4.736B 52.36
Enpro (NPO) United States $4.312B 28.11
Zeta Global Holdings (ZETA) United States $3.519B 0.00
Crane NXT (CXT) United States $3.402B 14.98
Dave (DAVE) United States $3.068B 55.82
First Advantage (FA) United States $3.058B 26.68
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.340B 64.57
LiveRamp Holdings (RAMP) United States $2.176B 186.00
NextNav (NN) United States $2.153B 0.00
Cipher Mining (CIFR) United States $2.092B 0.00
Adeia (ADEA) United States $1.623B 13.98
V2X (VVX) United States $1.575B 11.22
NV5 Global (NVEE) United States $1.565B 19.46
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.547B 38.95
Bitdeer Technologies Group (BTDR) Singapore $1.475B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.449B 0.00
Distribution Solutions (DSGR) United States $1.356B 19.47
Coursera (COUR) United States $1.348B 0.00
MeridianLink (MLNK) United States $1.302B 0.00
Amplitude (AMPL) United States $1.271B 0.00
Cricut (CRCT) United States $1.192B 18.16
Jamf Holding (JAMF) United States $1.141B 108.12
Youdao (DAO) China $1.053B 49.00
Microvast Holdings (MVST) United States $1.044B 0.00
SS Innovations (SSII) India $1.038B 0.00
Yext (YEXT) United States $1.002B 0.00
DeFi Technologies (DEFT) Canada $0.993B 7.97
Ibotta (IBTA) United States $0.944B 25.21
ATRenew (RERE) China $0.897B 20.44
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.853B 0.00
Real Brokerage (REAX) Canada $0.842B 0.00
GigaCloud Technology (GCT) United States $0.808B 6.92
ECARX Holdings (ECX) China $0.771B 0.00
Amprius Technologies (AMPX) United States $0.767B 0.00
ADTRAN Holdings (ADTN) United States $0.753B 0.00
BlackSky Technology (BKSY) United States $0.741B 0.00
Bit Digital (BTBT) United States $0.724B 0.00
MediaAlpha (MAX) United States $0.719B 22.81
Vimeo (VMEO) United States $0.664B 40.30
Priority Technology Holdings (PRTH) United States $0.664B 23.77
Red Cat Holdings (RCAT) United States $0.624B 0.00
ADS-TEC Energy (ADSE) Ireland $0.603B 0.00
Bitfarms (BITF) Canada $0.595B 0.00
Qudian - (QD) China $0.580B 14.33
Byrna Technologies (BYRN) United States $0.576B 66.88
Rezolve AI (RZLV) United Kingdom $0.546B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.519B 0.00
Climb Global Solutions (CLMB) United States $0.517B 20.44
Viridien (VIRDY) France $0.510B 0.00
Allot (ALLT) Israel $0.482B 0.00
AMTD Digital (HKD) France $0.448B 0.00
NWTN (NWTN) $0.443B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.425B 0.00
Lesaka Technologies (LSAK) South Africa $0.380B 0.00
Agora (API) United States $0.367B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.365B 0.00
Xperi (XPER) United States $0.363B 398.50
Blade Air Mobility (BLDE) United States $0.344B 0.00
Rackspace Technology (RXT) United States $0.320B 0.00
Arrive AI (ARAI) United States $0.303B 0.00
MarketWise (MKTW) United States $0.303B 6.20
Nano-X Imaging (NNOX) Israel $0.299B 0.00
Aduro Clean Technologies (ADUR) Canada $0.294B 0.00
Palladyne AI (PDYN) United States $0.293B 0.00
AirSculpt Technologies (AIRS) United States $0.293B 0.00
OneConnect Financial Technology (OCFT) China $0.291B 0.00
Bakkt Holdings (BKKT) United States $0.290B 0.00
Innventure (INV) United States $0.265B 0.00
AirJoule Technologies (AIRJ) United States $0.260B 77.50
CPI Card Group (PMTS) United States $0.259B 10.75
SunCar Technology Group (SDA) China $0.254B 0.00
TeleTech Holdings (TTEC) United States $0.246B 12.88
Inspired Entertainment (INSE) United States $0.241B 3.55
Brainchip Holdings (BRCHF) $0.240B 0.00
CoreCard (CCRD) United States $0.223B 33.34
Richtech Robotics (RR) United States $0.214B 0.00
SmartRent (SMRT) United States $0.192B 0.00
Upexi (UPXI) United States $0.190B 0.00
Airship AI Holdings (AISP) United States $0.179B 0.00
Helport AI (HPAI) Singapore $0.175B 0.00
Arbe Robotics (ARBE) Israel $0.172B 0.00
GivBux (GBUX) United States $0.168B 0.00
Intchains Group (ICG) China $0.164B 34.12
Aether Holdings (ATHR) United States $0.163B 0.00
WM Technology (MAPS) United States $0.159B 12.88
Alithya Group (ALYAF) Canada $0.156B 8.48
EVERSPIN TECH (MRAM) United States $0.154B 0.00
Owlet (OWLT) United States $0.146B 0.00
Skillsoft (SKIL) United States $0.138B 0.00
Wi-LAN Inc (QTRHF) Canada $0.116B 0.00
FingerMotion (FNGR) Singapore $0.115B 0.00
FiscalNote Holdings (NOTE) United States $0.115B 0.00
Zentek (ZTEK) Canada $0.112B 0.00
SKYX Platforms (SKYX) United States $0.110B 0.00
Asset Entities (ASST) United States $0.108B 0.00
Gogoro (GGR) Taiwan $0.108B 0.00
Digi Power X (DGXX) Canada $0.105B 0.00
ZenaTech (ZENA) Canada $0.095B 0.00
BIT Mining (BTCM) United States $0.094B 0.00
Cardlytics (CDLX) United States $0.094B 0.00
Amber Holding - (AMBR) Singapore $0.089B 0.00
Duos Technologies (DUOT) United States $0.089B 0.00
Alarum Technologies (ALAR) Israel $0.088B 13.09
AstroNova (ALOT) United States $0.087B 45.84
Lucas GC (LGCL) China $0.087B 0.00
Classover Holdings (KIDZ) United States $0.081B 0.00
NAMI (NAMI) China $0.078B 0.00
Odysight.ai (ODYS) Israel $0.078B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
Veritone (VERI) United States $0.070B 0.00
LanzaTech Global (LNZA) United States $0.069B 0.00
Global Mofy AI (GMM) China $0.068B 0.00
MIND Technology (MIND) United States $0.065B 2.81
CreateAI Holdings (TSPH) United States $0.064B 0.00
Birchtech (BCHT) United States $0.062B 0.00
Knightscope (KSCP) United States $0.052B 0.00
Loop Industries (LOOP) Canada $0.052B 0.00
Aeries Technology (AERT) Singapore $0.052B 0.00
Agrify (AGFY) United States $0.050B 0.00
Mogo Inc (MOGO) Canada $0.050B 0.00
Nukkleus (NUKK) United States $0.049B 0.00
Syntec Optics Holdings (OPTX) United States $0.049B 0.00
Swvl Holdings (SWVL) $0.045B 0.00
Safe Pro Group (SPAI) United States $0.043B 0.00
Burning Rock Biotech (BNR) China $0.043B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Nauticus Robotics (KITT) United States $0.038B 0.00
Webus (WETO) China $0.038B 0.00
Vivakor (VIVK) United States $0.038B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
ViewBix (VBIX) Israel $0.033B 0.00
Blackboxstocks (BLBX) United States $0.030B 0.00
Glimpse (VRAR) United States $0.030B 0.00
XIAO-I (AIXI) China $0.030B 0.00
Maris-Tech (MTEK) Israel $0.027B 0.00
Caravelle Group (HTCO) Singapore $0.027B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.026B 0.00
SOS (SOS) China $0.026B 0.00
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Netcapital (NCPL) United States $0.021B 0.00
CXApp (CXAI) United States $0.020B 0.00
Orangekloud Technology (ORKT) Singapore $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
Nexalin Technology (NXL) United States $0.017B 0.00
Pintec Technology Holdings (PT) China $0.017B 0.00
MicroAlgo (MLGO) China $0.017B 0.00
Brand Engagement Network (BNAI) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Soluna Holdings (SLNH) United States $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
ReAlpha Tech (AIRE) United States $0.013B 0.00
Graphjet Technology (GTI) $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Urgent.ly (ULY) United States $0.012B 0.00
VerifyMe (VRME) United States $0.009B 0.00
MicroCloud Hologram (HOLO) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Society Pass (SOPA) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
DEFSEC Technologies (DFSC) Canada $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
Real Messenger (RMSG) Singapore $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.002B 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