Amadeus IT Group, S.A.
AMADFOTCConsumer Cyclical● Active
$60.84
$-0.79(-1.29%)
Market Cap$26.2B
P/E Ratio—
52W High$87.61
52W Low$53.99
Amadeus IT Group, S.A.（AMADF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amadf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.61
Jun 10, 2025
-30.6% from here
5-Year Low5Y
$42.66
Sep 29, 2022
+42.6% from low
IPO Priceadj.
$16.60
Aug 11, 2010
+266.5% since IPO
1 Year Ago
$83.99
Jun 9, 2025
-27.6% in 1Y
5 Years Ago
$78.72
Jun 9, 2021
-22.7% in 5Y
10 Years Ago
$46.50
Jun 9, 2016
+30.8% in 10Y
Historical Price Data · AMADF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $60.99 | $61.91 | $60.84 | $60.84 | $60.84 | 21K | -0.25% |
| Jun 5, 2026 | $63.52 | $64.19 | $61.63 | $61.63 | $61.63 | 8K | -2.98% |
| Jun 4, 2026 | $62.83 | $63.76 | $61.84 | $63.50 | $63.50 | 18K | +1.07% |
| Jun 3, 2026 | $61.50 | $62.12 | $61.26 | $61.26 | $61.26 | 2K | -0.39% |
| Jun 2, 2026 | $61.96 | $63.92 | $61.52 | $63.70 | $63.70 | 3K | +2.81% |
| Jun 1, 2026 | $64.83 | $65.58 | $62.92 | $63.22 | $63.22 | 7K | -2.48% |
| May 29, 2026 | $63.62 | $64.36 | $61.59 | $64.36 | $64.36 | 3K | +1.16% |
| May 28, 2026 | $63.26 | $63.26 | $60.23 | $60.23 | $60.23 | 5K | -4.79% |
| May 27, 2026 | $61.60 | $62.98 | $60.49 | $60.49 | $60.49 | 3K | -1.80% |
| May 26, 2026 | $61.38 | $61.39 | $59.24 | $59.24 | $59.24 | 6K | -3.49% |
| May 22, 2026 | $61.35 | $61.35 | $58.49 | $60.67 | $60.67 | 3K | -1.11% |
| May 21, 2026 | $60.86 | $61.27 | $60.85 | $61.27 | $61.27 | 3K | +0.67% |
| May 20, 2026 | $60.07 | $61.69 | $59.60 | $61.37 | $61.37 | 5K | +2.16% |
| May 19, 2026 | $61.27 | $61.27 | $59.06 | $59.06 | $59.06 | 2K | -3.61% |
| May 18, 2026 | $61.30 | $61.30 | $60.20 | $61.24 | $61.24 | 22K | -0.10% |
| May 15, 2026 | $59.98 | $60.09 | $57.50 | $58.52 | $58.52 | 14K | -2.43% |
| May 14, 2026 | $59.97 | $60.48 | $57.98 | $60.29 | $60.29 | 7K | +0.53% |
| May 13, 2026 | $59.55 | $60.96 | $58.79 | $58.79 | $58.79 | 2K | -1.28% |
| May 12, 2026 | $61.39 | $61.60 | $59.56 | $61.60 | $61.60 | 1K | +0.34% |
| May 11, 2026 | $61.10 | $61.20 | $59.16 | $61.10 | $61.10 | 11K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMADF
Jan 1 → Dec 31 · 6 years2026-19.0%$75.14 → $60.84
-19.0%
2025+1.8%$71.52 → $72.79
+1.8%
2024+0.6%$71.76 → $72.17
+0.6%
2023+30.1%$53.85 → $70.05
+30.1%
2022-24.4%$67.50 → $51.04
-24.4%
2021-14.3%$78.72 → $67.50
-14.3%
Best Year2023 · +30.1%
Worst Year2022 · -24.4%
Positive Years3 / 6
Avg Annual Return-4.2%
6Y Total Return-22.7%
6Y CAGR~-4.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in AMADF?
If you invested $1,000 in AMADF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,308
Total Return+30.8%
CAGR~+2.7% / yr
Profit+$308
Based on Jun 9, 2016 · $46.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amadeus IT Group, S.A.（AMADF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $60.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMADF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMADF 历史股价FMP 日线复权 OHLCV