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 April 08, 2026 is 59.07.
  • The all-time high Amadeus IT Group SA stock closing price was 88.08 on September 25, 2018.
  • The Amadeus IT Group SA 52-week high stock price is 85.89, which is 45.4% above the current share price.
  • The Amadeus IT Group SA 52-week low stock price is 54.75, which is 7.3% below the current share price.
  • The average Amadeus IT Group SA stock price for the last 52 weeks is 74.91.
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 62.7689 73.0225 75.4973 55.1300 59.0700 -19.11%
2025 76.9821 68.4914 84.5022 67.5464 73.0225 6.27%
2024 65.9144 67.2380 72.7094 57.1678 68.7154 -0.20%
2023 63.5714 48.7454 72.1753 48.7454 68.8523 42.38%
2022 54.8541 65.4851 68.1671 41.9343 48.3581 -24.41%
2021 64.6744 67.1308 75.3381 55.7738 63.9736 -9.88%
2020 56.8104 76.9126 82.6027 36.3938 70.9832 -8.05%
2019 71.4880 64.2190 77.5222 61.2522 77.1940 19.66%
2018 72.8136 65.6218 88.0777 61.7313 64.5092 -1.53%
2017 53.0542 40.2072 66.5139 40.2072 65.5131 61.23%
2016 39.3513 37.5952 44.6944 32.3355 40.6337 5.67%
2015 36.4456 33.6917 40.8937 32.6159 38.4526 13.96%
2014 33.7116 34.6161 37.1112 28.1283 33.7420 -5.51%
2013 26.3087 20.2494 35.7521 19.5965 35.7104 69.65%
2012 16.9287 13.2383 21.0493 12.7612 21.0493 62.92%
Sector Industry Market Cap Revenue
Business Services Technology Services $26.030B $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 $131.988B 40.60
Trane Technologies (TT) Ireland $102.979B 35.60
SLB (SLB) Netherlands $75.350B 17.20
Meituan (MPNGY) China $65.391B 0.00
Coherent (COHR) United States $40.727B 62.97
Ntt Data (NTDTY) Japan $33.650B 35.29
Symbotic (SYM) United States $33.089B 0.00
QXO (QXO) United States $18.260B 135.35
Nomura Research Institute (NRILY) Japan $15.589B 21.81
Gen Digital (GEN) United States $14.366B 11.03
Smiths Group (SMGZY) United Kingdom $11.546B 0.00
Full Truck Alliance (YMM) China $9.915B 16.07
Acuity (AYI) United States $9.367B 17.32
Aurora Innovation (AUR) United States $8.670B 0.00
JBT Marel (JBTM) United States $8.510B 26.84
ESCO Technologies (ESE) United States $6.951B 38.84
Parsons (PSN) United States $6.708B 22.01
Cipher Mining (CIFR) United States $6.487B 0.00
Figure Technology Solutions (FIGR) United States $6.215B 0.00
Vontier (VNT) United States $5.917B 13.06
Enpro (NPO) United States $5.743B 36.40
Mirion Technologies (MIR) United States $5.713B 52.35
Duolingo (DUOL) United States $5.204B 38.95
EDENRED (EDNMY) France $5.166B 0.00
Ingram Micro Holding (INGM) United States $5.071B 7.57
Ralliant (RAL) United States $4.978B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.759B 0.00
Zeta Global Holdings (ZETA) United States $3.719B 0.00
Miami Holdings (MIAX) United States $3.432B 0.00
Crane NXT (CXT) United States $3.030B 12.99
Kyndryl Holdings (KD) United States $2.798B 8.50
Dave (DAVE) United States $2.394B 17.57
NextNav (NN) United States $2.169B 0.00
Bitdeer Technologies Group (BTDR) Singapore $2.134B 0.00
V2X (VVX) United States $2.067B 13.09
Acuren (TIC) United States $2.064B 0.00
Adeia (ADEA) United States $2.059B 17.91
OC OERLIKON CP (OERLF) Switzerland $1.767B 0.00
Jamf Holding (JAMF) United States $1.750B 62.14
Kodiak AI (KDK) United States $1.560B 0.00
LiveRamp Holdings (RAMP) United States $1.538B 25.92
Innodata (INOD) United States $1.414B 45.76
Red Cat Holdings (RCAT) United States $1.357B 0.00
Sprinklr (CXM) United States $1.354B 32.29
GigaCloud Technology (GCT) United States $1.306B 10.55
Amprius Technologies (AMPX) United States $1.301B 0.00
Bitfarms (BITF) Canada $1.287B 0.00
DATATEC (DTTLY) South Africa $1.177B 0.00
Youdao (DAO) China $1.108B 61.87
Viridien (VIRDY) France $1.027B 0.00
N-able (NABL) United States $0.997B 31.47
Cricut (CRCT) United States $0.993B 12.34
Coursera (COUR) United States $0.985B 0.00
Amplitude (AMPL) United States $0.848B 0.00
SS Innovations (SSII) India $0.838B 0.00
Microvast Holdings (MVST) United States $0.775B 16.86
BlackSky Technology (BKSY) United States $0.773B 0.00
ScanSource (SCSC) United States $0.767B 9.55
Rezolve AI (RZLV) United Kingdom $0.763B 0.00
WhiteFiber (WYFI) United States $0.743B 0.00
Yext (YEXT) United States $0.685B 139.25
Qudian - (QD) China $0.646B 5.63
Richtech Robotics (RR) United States $0.641B 0.00
ECARX Holdings (ECX) China $0.612B 0.00
Viant Technology (DSP) United States $0.597B 0.00
Real Brokerage (REAX) Canada $0.576B 0.00
Bit Digital (BTBT) United States $0.570B 0.00
Climb Global Solutions (CLMB) United States $0.558B 20.80
Ibotta (IBTA) United States $0.503B 8.86
OBOOK Holdings (OWLS) Taiwan $0.477B 0.00
MediaAlpha (MAX) United States $0.467B 10.86
High Templar Tech - (HTT) China $0.461B 4.01
MNTN (MNTN) United States $0.454B 0.00
Priority Technology Holdings (PRTH) United States $0.441B 5.73
Agora (API) United States $0.428B 114.75
AMTD Digital (HKD) France $0.392B 0.00
Churchill Capital Corp IX (CCIX) United States $0.390B 48.41
Lesaka Technologies (LSAK) South Africa $0.370B 0.00
TechTarget (TTGT) United States $0.362B 0.00
Aduro Clean Technologies (ADUR) Canada $0.334B 0.00
Bgin Blockchain (BGIN) Singapore $0.330B 0.00
Burning Rock Biotech (BNR) China $0.314B 0.00
SmartRent (SMRT) United States $0.307B 0.00
DeFi Technologies (DEFT) Canada $0.294B 4.24
Veritone (VERI) United States $0.293B 0.00
Byrna Technologies (BYRN) United States $0.284B 31.27
Palladyne AI (PDYN) United States $0.282B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.266B 0.00
SKYX Platforms (SKYX) United States $0.260B 0.00
Xperi (XPER) United States $0.253B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.253B 0.00
EVERSPIN TECH (MRAM) United States $0.252B 0.00
Eightco Holdings (ORBS) United States $0.243B 0.00
MarketWise (MKTW) United States $0.229B 5.68
Syntec Optics Holdings (OPTX) United States $0.224B 0.00
Inspired Entertainment (INSE) United States $0.222B 3.41
SunCar Technology Group (SDA) China $0.210B 0.00
Innventure (INV) United States $0.205B 0.00
AirJoule Technologies (AIRJ) United States $0.195B 0.00
Duos Technologies (DUOT) United States $0.188B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.137B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.129B 0.00
Arbe Robotics (ARBE) Israel $0.121B 0.00
AirSculpt Technologies (AIRS) United States $0.118B 0.00
Helport AI (HPAI) Singapore $0.116B 0.00
TeleTech Holdings (TTEC) United States $0.115B 4.45
WM Technology (MAPS) United States $0.112B 10.22
Diginex (DGNX) United Kingdom $0.110B 0.00
MMTec (MTC) Hong Kong, SAR China $0.110B 0.00
Digi Power X (DGXX) Canada $0.104B 0.00
Rackspace Technology (RXT) United States $0.102B 0.00
Alithya Group (ALYAF) Canada $0.098B 5.30
Intchains Group (ICG) China $0.095B 7.43
Brand Engagement Network (BNAI) United States $0.094B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Wi-LAN Inc (QTRHF) Canada $0.085B 0.00
Safe Pro Group (SPAI) United States $0.082B 0.00
Airship AI Holdings (AISP) United States $0.078B 0.00
MIND Technology (MIND) United States $0.077B 22.37
AstroNova (ALOT) United States $0.071B 34.48
ZenaTech (ZENA) Canada $0.071B 0.00
Birchtech (BCHTD) United States $0.071B 0.00
Sound Group - (SOGP) Singapore $0.070B 0.00
FingerMotion (FNGR) Singapore $0.069B 0.00
Zentek (ZTEK) Canada $0.069B 0.00
Caravelle Group (HTCO) Singapore $0.068B 0.00
MindWalk Holdings (HYFT) Canada $0.064B 0.00
Birchtech (BCHT) United States $0.061B 0.00
BitVentures (BVC) Hong Kong, SAR China $0.061B 0.00
Soluna Holdings (SLNH) United States $0.060B 0.00
Aether Holdings (ATHR) United States $0.059B 0.00
Alarum Technologies (ALAR) Israel $0.054B 10.38
Upexi (UPXI) United States $0.054B 0.00
Cardlytics (CDLX) United States $0.050B 0.00
Skillsoft (SKIL) United States $0.050B 2.37
Fusemachines (FUSE) United States $0.046B 0.00
XChange TEC.INC (XHG) China $0.045B 0.00
Gogoro (GGR) Taiwan $0.045B 0.00
Robo.ai - Class B (AIIO) $0.044B 0.00
Nukkleus (DFNS) United States $0.043B 0.00
Zenvia (ZENV) Brazil $0.043B 0.00
Blackboxstocks (BLBX) United States $0.043B 0.00
U-BX Technology (UBXG) China $0.042B 0.00
Nukkleus (NUKK) United States $0.041B 0.00
NAMI (NAMI) China $0.040B 0.00
Arrive AI (ARAI) United States $0.040B 0.00
RYTHM (RYM) United States $0.035B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.034B 0.00
Fathom Holdings (FTHM) United States $0.033B 0.00
Global Mofy AI (GMM) China $0.033B 0.00
MicroCloud Hologram (HOLO) China $0.031B 0.00
Core AI Holdings (CHAI) Canada $0.030B 0.00
Cypherpunk Technologies (CYPH) United States $0.029B 0.00
Mogo Inc (MOGO) Canada $0.026B 5.63
Aeries Technology (AERT) Singapore $0.024B 0.00
Meiwu Technology (WNW) China $0.023B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.023B 0.00
Earlyworks (ELWS) Japan $0.022B 0.00
Pintec Technology Holdings (PT) China $0.019B 0.00
ViewBix (VBIX) Israel $0.018B 0.00
Dolphin Digital Media (DLPN) United States $0.018B 0.00
Glimpse (VRAR) United States $0.016B 0.00
Q/C Technologies (QCLS) United States $0.016B 0.00
Earlyworks (PDC) Japan $0.016B 0.00
J And Friends Holdings - (JF) China $0.016B 0.00
Swvl Holdings (SWVL) $0.015B 0.00
Intelligent Protection Management (IPM) United States $0.015B 0.00
SIMPPLE (SPPL) Singapore $0.015B 0.00
FiscalNote Holdings (NOTE) United States $0.014B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
VerifyMe (VRME) United States $0.013B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.011B 0.00
Nauticus Robotics (KITT) United States $0.011B 0.00
Firefly Neuroscience (AIFF) United States $0.011B 0.00
Webus (WETO) China $0.010B 0.00
GridAI Technologies (GRDX) United States $0.010B 0.00
Algorhythm Holdings (RIME) United States $0.009B 0.00
IQSTEL (IQST) United States $0.009B 0.00
SOS (SOS) China $0.009B 0.00
Nexalin Technology (NXL) United States $0.008B 0.00
Peraso (PRSO) United States $0.008B 0.00
GrowHub (TGHL) Singapore $0.008B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
Orangekloud Technology (ORKT) Singapore $0.007B 0.00
AIxCrypto Holdings (AIXC) United States $0.007B 0.00
Aterian (ATER) United States $0.006B 0.00
CXApp (CXAI) United States $0.006B 0.00
Society Pass (SOPA) United States $0.005B 0.00
Real Messenger (RMSG) Singapore $0.005B 0.00
Lucas GC (LGCL) China $0.005B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
Urgent.ly (ULY) United States $0.005B 0.00
AIOS Tech (AIOS) China $0.005B 0.00
NiSun Enterprise Development Group (NISN) China $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Classover Holdings (KIDZ) United States $0.004B 0.00
Vestand (VSTD) United States $0.004B 0.00
StableX Technologies Inc (SBLX) United States $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
XIAO-I (AIXI) China $0.003B 0.00
MicroAlgo (MLGO) China $0.003B 0.00
Integrated Media Technology (IMTE) Australia $0.002B 0.00
Auddia (AUUD) United States $0.002B 0.00
Jianzhi Education Technology Group (JZ) China $0.002B 0.00
Singularity Future Technology (SGLY) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Boxlight (BOXL) United States $0.001B 0.00
SOBR Safe (SOBR) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Amber Holding - (AMBR) Singapore $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
GDS Holdings (GDS) China $0.000B 59.90
Hitek Global (HKIT) China $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
Quhuo (QH) China $0.000B 0.00
ATRenew (RERE) China $0.000B 29.74
Wah Fu Education Group (WAFU) China $0.000B 0.00