Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 52.98
+0.84 (1.61%)
At close: Feb 10, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 51.74 | 51.74 | 51.24 | 51.24 | - | -3.28% | - |
| Feb 10, 2026 | 52.96 | 52.96 | 52.96 | 52.98 | 52.98 | 1.61% | 10 |
| Feb 9, 2026 | 51.94 | 51.94 | 51.94 | 52.14 | 52.14 | -0.23% | 23 |
| Feb 6, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.99% | - |
| Feb 5, 2026 | 53.60 | 53.60 | 53.10 | 53.32 | 53.32 | -0.78% | 501 |
| Feb 4, 2026 | 53.66 | 53.66 | 53.66 | 53.74 | 53.74 | -0.67% | 5 |
| Feb 3, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.72% | - |
| Feb 2, 2026 | 57.56 | 57.56 | 57.56 | 57.38 | 57.38 | 1.45% | 104 |
| Jan 30, 2026 | 56.60 | 56.60 | 56.60 | 56.56 | 56.56 | 1.33% | 3 |
| Jan 29, 2026 | 56.02 | 56.02 | 56.02 | 55.82 | 55.82 | -0.82% | 7 |
| Jan 28, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.23% | - |
| Jan 27, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.76% | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.99% | - |
| Jan 23, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.31% | - |
| Jan 22, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.03% | - |
| 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% | - |