Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 66.36
0.00 (0.00%)
At close: Nov 20, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.39% | - |
| Nov 20, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -3.24% | - |
| Nov 19, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.06% | - |
| Nov 18, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -5.23% | - |
| Nov 17, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -1.85% | - |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.95% | - |
| Nov 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.32% | - |
| Nov 12, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.28% | - |
| Nov 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.57% | - |
| Nov 10, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.21% | - |
| Nov 7, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.54% | - |
| Nov 6, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.99% | - |
| Nov 5, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 2.46% | - |
| Nov 4, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.54% | - |
| Nov 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.24% | - |
| Oct 31, 2025 | 66.40 | 66.40 | 66.40 | 66.36 | 66.36 | -0.36% | 20 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.15% | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Oct 28, 2025 | 67.24 | 67.24 | 67.24 | 67.50 | 67.50 | -0.71% | 12 |
| Oct 27, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.03% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | 12 |
| Oct 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.99% | - |
| Oct 22, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.55% | - |
| Oct 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.00% | - |
| Oct 20, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.77% | - |
| Oct 17, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.56% | - |
| Oct 16, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.47% | - |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.41% | - |
| Oct 14, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.24% | - |
| Oct 13, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.44% | - |
| Oct 10, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.63% | - |
| Oct 9, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.58% | - |
| Oct 8, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.38% | - |
| Oct 7, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.03% | - |
| Oct 6, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.18% | - |
| Oct 3, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.68% | - |
| Oct 2, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -0.56% | - |
| Oct 1, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.92% | - |
| Sep 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.48% | - |
| Sep 29, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.85% | - |
| Sep 26, 2025 | 65.36 | 65.36 | 65.36 | 65.78 | 65.78 | 1.14% | 8 |
| Sep 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.94% | - |
| Sep 24, 2025 | 65.18 | 65.18 | 65.18 | 65.66 | 65.66 | -1.29% | 9 |
| Sep 23, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.03% | - |
| Sep 22, 2025 | 66.26 | 66.26 | 66.26 | 66.50 | 66.50 | -1.71% | 4 |
| Sep 19, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.15% | - |
| Sep 18, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - | - |
| Sep 17, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 0.06% | - |
| Sep 16, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.85% | - |
| Sep 15, 2025 | 68.42 | 68.42 | 68.42 | 68.10 | 68.10 | 0.18% | 5 |