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 May 20, 2025 is 82.76.
  • The all-time high Amadeus IT Group SA stock closing price was 90.10 on September 25, 2018.
  • The Amadeus IT Group SA 52-week high stock price is 83.02, which is 0.3% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 60.84, which is 26.5% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 71.87.
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 75.5208 70.0016 82.7600 68.4910 82.7600 18.07%
2024 67.1578 68.7459 74.4532 57.6496 70.0949 0.51%
2023 64.7371 49.9728 73.6246 49.9728 69.7364 39.87%
2022 55.9757 66.3254 69.5181 42.6096 49.8592 -23.60%
2021 65.7353 68.5626 76.5628 56.5113 65.2630 -6.93%
2020 57.7917 77.9915 83.9144 36.6648 70.1243 -10.16%
2019 72.7408 65.4608 78.8989 62.0640 78.0517 19.60%
2018 74.0887 66.8936 90.1036 63.2444 65.2609 -1.96%
2017 53.9457 40.8688 67.7632 40.8688 66.5662 61.60%
2016 40.0654 38.0611 45.3531 32.8595 41.1926 5.16%
2015 37.1401 34.3529 41.7685 33.2406 39.1716 12.59%
2014 34.4188 35.3807 37.8368 28.8096 34.7900 -4.63%
2013 26.8399 20.7733 36.4795 19.9529 36.4795 74.73%
2012 17.1625 13.5600 20.9887 12.9843 20.8781 58.46%
Sector Industry Market Cap Revenue
Business Services Technology Services $37.265B $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 $121.261B 64.68
Meituan (MPNGY) China $104.784B 0.00
Ntt Data (NTDTY) Japan $41.108B 43.12
Leonardo S.P.A - (FINMY) Italy $33.776B 0.00
Nomura Research Institute (NRILY) Japan $23.494B 37.43
Duolingo (DUOL) United States $23.377B 253.35
Gen Digital (GEN) United States $17.118B 13.60
Symbotic (SYM) United States $15.766B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $15.193B 21.88
Jacobs Solutions (J) United States $15.177B 20.74
Full Truck Alliance (YMM) China $12.457B 20.90
Coherent (COHR) United States $12.367B 32.34
Aurora Innovation (AUR) United States $10.547B 0.00
Smiths Group (SMGZY) United Kingdom $9.875B 0.00
Kyndryl Holdings (KD) United States $9.157B 50.45
QXO (QXO) United States $8.914B 5.40
Acuity (AYI) United States $8.079B 17.44
EDENRED (EDNMY) France $7.584B 0.00
Parsons (PSN) United States $7.184B 22.79
SPX Technologies (SPXC) United States $7.107B 26.69
Qifu Technology (QFIN) China $6.700B 6.52
JBT Marel (JBTM) United States $5.928B 21.85
GDS Holdings (GDS) China $5.650B 741.25
Sandisk (SNDK) United States $5.609B 0.00
Vontier (VNT) United States $5.271B 12.16
Ingram Micro Holding (INGM) United States $4.593B 0.00
Mirion Technologies (MIR) United States $4.184B 46.26
Enpro (NPO) United States $3.796B 24.75
Zeta Global Holdings (ZETA) United States $3.095B 0.00
First Advantage (FA) United States $3.004B 26.21
Crane NXT (CXT) United States $2.997B 13.19
Dave (DAVE) United States $2.536B 47.01
TOPCON (TOPCF) Japan $2.426B 124.35
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.060B 61.92
LiveRamp Holdings (RAMP) United States $1.846B 155.94
SS Innovations (SSII) India $1.725B 0.00
NextNav (NN) United States $1.679B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.652B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.506B 0.00
V2X (VVX) United States $1.492B 10.63
N-able (NABL) United States $1.478B 37.24
NV5 Global (NVEE) United States $1.459B 18.52
Jamf Holding (JAMF) United States $1.416B 134.25
Adeia (ADEA) United States $1.412B 12.16
Coursera (COUR) United States $1.375B 0.00
Ibotta (IBTA) United States $1.338B 35.73
Cipher Mining (CIFR) United States $1.301B 0.00
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Cricut (CRCT) United States $1.294B 19.71
Distribution Solutions (DSGR) United States $1.252B 17.97
MeridianLink (MLNK) United States $1.245B 0.00
Amplitude (AMPL) United States $1.184B 0.00
Microvast Holdings (MVST) United States $1.161B 0.00
DeFi Technologies (DEFT) Canada $1.152B 9.54
Youdao (DAO) China $1.115B 51.22
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Viant Technology (DSP) United States $0.870B 0.00
Yext (YEXT) United States $0.834B 0.00
Real Brokerage (REAX) Canada $0.821B 0.00
Telus Digital (TIXT) Canada $0.753B 11.87
Vimeo (VMEO) United States $0.735B 44.60
DATATEC (DTTLY) South Africa $0.698B 0.00
GigaCloud Technology (GCT) United States $0.684B 5.85
MediaAlpha (MAX) United States $0.668B 21.19
ATRenew (RERE) China $0.644B 14.67
ADTRAN Holdings (ADTN) United States $0.643B 0.00
ADS-TEC Energy (ADSE) Ireland $0.636B 0.00
Bitfarms (BITF) Canada $0.598B 0.00
ECARX Holdings (ECX) China $0.593B 0.00
Red Cat Holdings (RCAT) United States $0.577B 0.00
Priority Technology Holdings (PRTH) United States $0.569B 20.40
Byrna Technologies (BYRN) United States $0.541B 64.46
AMTD Digital (HKD) France $0.508B 0.00
Bit Digital (BTBT) United States $0.503B 0.00
Climb Global Solutions (CLMB) United States $0.493B 19.48
Viridien (VIRDY) France $0.476B 3.93
NWTN (NWTN) $0.463B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.459B 0.00
Rezolve AI (RZLV) United Kingdom $0.437B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.403B 0.00
BlackSky Technology (BKSY) United States $0.360B 0.00
Xperi (XPER) United States $0.357B 392.00
Lesaka Technologies (LSAK) South Africa $0.344B 0.00
Agora (API) United States $0.331B 0.00
Vasta Platform (VSTA) Brazil $0.318B 26.47
SunCar Technology Group (SDA) $0.304B 0.00
Nano-X Imaging (NNOX) Israel $0.303B 0.00
Allot (ALLT) Israel $0.301B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.286B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.286B 0.00
Amprius Technologies (AMPX) United States $0.285B 0.00
MarketWise (MKTW) United States $0.277B 5.68
OneConnect Financial Technology (OCFT) China $0.275B 0.00
Blade Air Mobility (BLDE) United States $0.273B 0.00
Rackspace Technology (RXT) United States $0.268B 0.00
GivBux (GBUX) United States $0.265B 0.00
Brainchip Holdings (BRCHF) $0.257B 0.00
Outbrain (OB) United States $0.252B 0.00
TeleTech Holdings (TTEC) United States $0.248B 12.96
Richtech Robotics (RR) United States $0.246B 0.00
Palladyne AI (PDYN) United States $0.235B 0.00
AirSculpt Technologies (AIRS) United States $0.230B 0.00
Innventure (INV) United States $0.230B 0.00
CPI Card Group (PMTS) United States $0.225B 9.34
FingerMotion (FNGR) Singapore $0.225B 0.00
AirJoule Technologies (AIRJ) United States $0.223B 66.33
Inspired Entertainment (INSE) United States $0.214B 3.16
NAMI (NAMI) China $0.211B 0.00
CoreCard (CCRD) United States $0.203B 30.28
Aether Holdings (ATHR) United States $0.196B 0.00
Helport AI (HPAI) Singapore $0.188B 0.00
Skillsoft (SKIL) United States $0.170B 0.00
Bakkt Holdings (BKKT) United States $0.169B 0.00
Zentek (ZTEK) Canada $0.167B 0.00
WM Technology (MAPS) United States $0.162B 13.12
SmartRent (SMRT) United States $0.157B 0.00
Airship AI Holdings (AISP) United States $0.154B 0.00
SKYX Platforms (SKYX) United States $0.153B 0.00
Ispire Technology (ISPR) United States $0.148B 0.00
Intchains Group (ICG) China $0.144B 20.00
Arbe Robotics (ARBE) Israel $0.136B 0.00
EVERSPIN TECH (MRAM) United States $0.134B 0.00
Wi-LAN Inc (QTRHF) Canada $0.125B 0.00
Alithya Group (ALYAF) Canada $0.116B 7.88
Asset Entities (ASST) United States $0.116B 0.00
Nukkleus (NUKK) United States $0.109B 0.00
FiscalNote Holdings (NOTE) United States $0.104B 0.00
Amber Holding - (AMBR) Singapore $0.101B 0.00
Cardlytics (CDLX) United States $0.096B 0.00
Odysight.ai (ODYS) Israel $0.086B 0.00
Duos Technologies (DUOT) United States $0.084B 0.00
Owlet (OWLT) United States $0.082B 0.00
Gogoro (GGR) Taiwan $0.079B 0.00
CreateAI Holdings (TSPH) United States $0.077B 0.00
Veritone (VERI) United States $0.075B 0.00
AstroNova (ALOT) United States $0.069B 26.06
Classover Holdings (KIDZ) United States $0.068B 0.00
SYLA Technologies (SYT) Japan $0.057B 0.00
Alarum Technologies (ALAR) Israel $0.056B 6.37
Webus (WETO) China $0.055B 0.00
Zenvia (ZENV) Brazil $0.055B 0.00
Digi Power X (DGXX) United States $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
Swvl Holdings (SWVL) $0.047B 0.00
Loop Industries (LOOP) Canada $0.046B 0.00
Agrify (AGFY) United States $0.045B 0.00
Safe Pro Group (SPAI) United States $0.044B 0.00
LanzaTech Global (LNZA) United States $0.044B 0.00
Firefly Neuroscience (AIFF) United States $0.042B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.041B 0.00
ZenaTech (ZENA) Canada $0.040B 0.00
Katapult Holdings (KPLT) United States $0.039B 0.00
Knightscope (KSCP) United States $0.038B 0.00
Lucas GC (LGCL) China $0.038B 0.00
Vivakor (VIVK) United States $0.037B 0.00
MicroAlgo (MLGO) China $0.036B 0.00
Nauticus Robotics (KITT) United States $0.036B 0.00
XIAO-I (AIXI) China $0.034B 0.00
Burning Rock Biotech (BNR) China $0.033B 0.00
Mogo Inc (MOGO) Canada $0.032B 0.00
Fathom Holdings (FTHM) United States $0.031B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Aeries Technology (AERT) Singapore $0.030B 0.41
Glimpse (VRAR) United States $0.028B 0.00
ReAlpha Tech (AIRE) United States $0.026B 0.00
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
Graphjet Technology (GTI) $0.023B 0.00
CXApp (CXAI) United States $0.021B 0.00
Nexalin Technology (NXL) United States $0.021B 0.00
NiSun Enterprise Development Group (NISN) China $0.020B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Upexi (UPXI) United States $0.018B 0.00
Maris-Tech (MTEK) Israel $0.018B 0.00
Hitek Global (HKIT) China $0.017B 0.00
Caravelle Group (HTCO) Singapore $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Aterian (ATER) United States $0.014B 0.00
Orangekloud Technology (ORKT) Singapore $0.013B 0.00
Blackboxstocks (BLBX) United States $0.012B 0.00
Brand Engagement Network (BNAI) United States $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Soluna Holdings (SLNH) United States $0.011B 0.00
DIH Holding US (DHAI) United States $0.010B 0.00
SAIHEAT (SAIH) Singapore $0.010B 0.00
MIND Technology (MIND) United States $0.009B 2.14
Urgent.ly (ULY) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Jianzhi Education Technology Group (JZ) China $0.008B 0.00
MicroCloud Hologram (HOLO) China $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Global Mofy AI (GMM) China $0.006B 0.00
Ohmyhome (OMH) Singapore $0.005B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Auddia (AUUD) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SOS (SOS) China $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
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00