Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 57.84
-0.46 (-0.79%)
At close: Jan 21, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.79% | - |
| Jan 20, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -2.83% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.12% | - |
| Jan 16, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.81% | - |
| Jan 15, 2026 | 61.50 | 61.50 | 61.50 | 61.80 | 61.80 | 2.49% | 18 |
| Jan 14, 2026 | 63.08 | 63.08 | 62.34 | 60.30 | 60.30 | -4.35% | 161 |
| Jan 13, 2026 | 62.61 | 62.61 | 62.61 | 63.04 | 62.61 | -1.87% | - |
| Jan 12, 2026 | 63.80 | 63.80 | 63.80 | 64.24 | 63.80 | -1.05% | - |
| Jan 9, 2026 | 65.32 | 65.32 | 65.32 | 64.92 | 64.48 | -0.06% | 11 |
| Jan 8, 2026 | 64.88 | 64.88 | 64.88 | 64.96 | 64.52 | 2.65% | 160 |
| Jan 7, 2026 | 62.85 | 62.85 | 62.85 | 63.28 | 62.85 | 0.76% | - |
| Jan 6, 2026 | 62.37 | 62.37 | 62.37 | 62.80 | 62.37 | -0.19% | - |
| Jan 5, 2026 | 62.49 | 62.49 | 62.49 | 62.92 | 62.49 | 0.32% | - |
| Jan 2, 2026 | 62.29 | 62.29 | 62.29 | 62.72 | 62.29 | -0.16% | - |
| Dec 30, 2025 | 62.39 | 62.39 | 62.39 | 62.82 | 62.39 | 0.22% | - |
| Dec 29, 2025 | 63.26 | 63.26 | 62.62 | 62.68 | 62.25 | 0.32% | 66 |
| Dec 23, 2025 | 62.06 | 62.06 | 62.06 | 62.48 | 62.05 | -1.17% | - |
| Dec 22, 2025 | 62.79 | 62.79 | 62.79 | 63.22 | 62.79 | 0.44% | - |
| Dec 19, 2025 | 62.51 | 62.51 | 62.51 | 62.94 | 62.51 | -1.01% | - |
| Dec 18, 2025 | 63.15 | 63.15 | 63.15 | 63.58 | 63.15 | 2.95% | - |
| Dec 17, 2025 | 61.34 | 61.34 | 61.34 | 61.76 | 61.34 | -0.74% | - |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 62.22 | 61.80 | -0.13% | - |
| Dec 15, 2025 | 61.88 | 61.88 | 61.88 | 62.30 | 61.88 | -0.67% | - |
| Dec 12, 2025 | 62.29 | 62.29 | 62.29 | 62.72 | 62.29 | 1.13% | - |
| Dec 11, 2025 | 61.60 | 61.60 | 61.60 | 62.02 | 61.60 | 0.78% | - |
| Dec 10, 2025 | 61.12 | 61.12 | 61.12 | 61.54 | 61.12 | 1.42% | - |
| Dec 9, 2025 | 60.27 | 60.27 | 60.27 | 60.68 | 60.27 | -0.49% | - |
| Dec 8, 2025 | 60.57 | 60.57 | 60.57 | 60.98 | 60.56 | -0.59% | - |
| Dec 5, 2025 | 60.92 | 60.92 | 60.92 | 61.34 | 60.92 | -0.87% | - |
| Dec 4, 2025 | 61.46 | 61.46 | 61.46 | 61.88 | 61.46 | -0.55% | - |
| Dec 3, 2025 | 61.80 | 61.80 | 61.80 | 62.22 | 61.80 | 1.10% | - |
| Dec 2, 2025 | 61.12 | 61.12 | 61.12 | 61.54 | 61.12 | -1.85% | - |
| Dec 1, 2025 | 62.27 | 62.27 | 62.27 | 62.70 | 62.27 | -0.95% | - |
| Nov 28, 2025 | 62.87 | 62.87 | 62.87 | 63.30 | 62.87 | 0.06% | - |
| Nov 27, 2025 | 62.83 | 62.83 | 62.83 | 63.26 | 62.83 | -0.16% | - |
| Nov 26, 2025 | 62.93 | 62.93 | 62.93 | 63.36 | 62.93 | 0.09% | - |
| Nov 25, 2025 | 62.87 | 62.87 | 62.87 | 63.30 | 62.87 | 0.35% | - |
| Nov 24, 2025 | 63.28 | 63.28 | 63.28 | 63.08 | 62.65 | 2.24% | 9 |
| Nov 21, 2025 | 61.28 | 61.28 | 61.28 | 61.70 | 61.28 | 2.39% | - |
| Nov 20, 2025 | 59.85 | 59.85 | 59.85 | 60.26 | 59.85 | -3.24% | - |
| Nov 19, 2025 | 61.86 | 61.86 | 61.86 | 62.28 | 61.86 | -0.06% | - |
| Nov 18, 2025 | 61.90 | 61.90 | 61.90 | 62.32 | 61.90 | -5.23% | - |
| Nov 17, 2025 | 65.31 | 65.31 | 65.31 | 65.76 | 65.31 | -1.85% | - |
| Nov 14, 2025 | 66.54 | 66.54 | 66.54 | 67.00 | 66.54 | -0.95% | - |
| Nov 13, 2025 | 67.18 | 67.18 | 67.18 | 67.64 | 67.18 | -0.32% | - |
| Nov 12, 2025 | 67.40 | 67.40 | 67.40 | 67.86 | 67.40 | 1.28% | - |
| Nov 11, 2025 | 66.54 | 66.54 | 66.54 | 67.00 | 66.54 | 0.57% | - |
| Nov 10, 2025 | 66.17 | 66.17 | 66.17 | 66.62 | 66.17 | 0.21% | - |
| Nov 7, 2025 | 66.03 | 66.03 | 66.03 | 66.48 | 66.03 | 0.54% | - |
| Nov 6, 2025 | 65.67 | 65.67 | 65.67 | 66.12 | 65.67 | -1.99% | - |