Amadeus IT Group, S.A.
AMADYOTCConsumer Cyclical● Active
$61.43
+$0.94(+1.55%)
Market Cap$26.5B
P/E Ratio—
52W High$85.89
52W Low$54.75
Amadeus IT Group, S.A.（AMADY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amady · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85.89
Jun 10, 2025
-29.6% from here
5-Year Low5Y
$42.98
Sep 28, 2022
+40.7% from low
IPO Priceadj.
$20.95
Jun 6, 2011
+188.7% since IPO
1 Year Ago
$85.16
Jun 9, 2025
-29.0% in 1Y
5 Years Ago
$78.66
Jun 9, 2021
-23.1% in 5Y
10 Years Ago
$46.18
Jun 9, 2016
+31.0% in 10Y
Historical Price Data · AMADY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $60.78 | $61.14 | $60.47 | $60.49 | $60.49 | 77K | -0.48% |
| Jun 5, 2026 | $63.54 | $63.54 | $61.46 | $61.61 | $61.61 | 68K | -3.04% |
| Jun 4, 2026 | $63.32 | $63.44 | $62.38 | $62.71 | $62.71 | 64K | -0.96% |
| Jun 3, 2026 | $61.84 | $61.93 | $60.94 | $61.10 | $61.10 | 44K | -1.20% |
| Jun 2, 2026 | $64.29 | $64.43 | $63.06 | $63.34 | $63.34 | 88K | -1.48% |
| Jun 1, 2026 | $64.63 | $65.13 | $64.11 | $64.90 | $64.90 | 69K | +0.42% |
| May 29, 2026 | $63.08 | $64.59 | $63.08 | $63.78 | $63.78 | 69K | +1.11% |
| May 28, 2026 | $61.13 | $62.41 | $61.11 | $61.94 | $61.94 | 78K | +1.33% |
| May 27, 2026 | $62.22 | $62.59 | $61.86 | $62.00 | $62.00 | 48K | -0.35% |
| May 26, 2026 | $61.30 | $61.33 | $60.76 | $60.95 | $60.95 | 77K | -0.57% |
| May 22, 2026 | $60.33 | $60.98 | $59.59 | $59.59 | $59.59 | 55K | -1.23% |
| May 21, 2026 | $59.99 | $60.93 | $59.96 | $60.83 | $60.83 | 56K | +1.40% |
| May 20, 2026 | $59.30 | $61.77 | $59.26 | $61.49 | $61.49 | 76K | +3.69% |
| May 19, 2026 | $61.26 | $61.69 | $60.33 | $60.34 | $60.34 | 82K | -1.50% |
| May 18, 2026 | $59.65 | $61.17 | $59.65 | $60.92 | $60.92 | 145K | +2.13% |
| May 15, 2026 | $59.53 | $59.84 | $59.11 | $59.11 | $59.11 | 73K | -0.71% |
| May 14, 2026 | $59.64 | $60.07 | $59.29 | $59.62 | $59.62 | 165K | -0.03% |
| May 13, 2026 | $60.74 | $60.74 | $59.35 | $59.79 | $59.79 | 69K | -1.56% |
| May 12, 2026 | $61.31 | $61.71 | $60.86 | $61.70 | $61.70 | 91K | +0.64% |
| May 11, 2026 | $60.68 | $60.84 | $60.22 | $60.55 | $60.55 | 121K | -0.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMADY
Jan 1 → Dec 31 · 6 years2026-18.0%$73.75 → $60.49
-18.0%
2025+4.1%$70.60 → $73.47
+4.1%
2024-0.1%$70.58 → $70.54
-0.1%
2023+37.7%$52.33 → $72.08
+37.7%
2022-25.7%$68.89 → $51.19
-25.7%
2021-13.7%$78.49 → $67.72
-13.7%
Best Year2023 · +37.7%
Worst Year2022 · -25.7%
Positive Years2 / 6
Avg Annual Return-2.6%
6Y Total Return-22.9%
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 AMADY?
If you invested $1,000 in AMADY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,310
Total Return+31.0%
CAGR~+2.7% / yr
Profit+$310
Based on Jun 9, 2016 · $46.18Split & 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.（AMADY）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 $60.49。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
AMADY 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。
AMADY 历史股价FMP 日线复权 OHLCV