Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 68.10
0.00 (0.00%)
At close: Sep 19, 2025
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.41% | - |
| Sep 11, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.26% | - |
| Sep 10, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -1.13% | - |
| Sep 9, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.14% | - |
| Sep 8, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.58% | - |
| Sep 5, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.61% | - |
| Sep 4, 2025 | 68.28 | 68.28 | 68.28 | 68.30 | 68.30 | -0.52% | 7 |
| Sep 3, 2025 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 1.12% | - |
| Sep 2, 2025 | 68.90 | 68.90 | 68.90 | 67.90 | 67.90 | -1.68% | 30 |
| Sep 1, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -3.74% | - |
| Aug 29, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -1.08% | - |
| Aug 28, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - | - |
| Aug 27, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 0.22% | - |
| Aug 26, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.25% | - |
| Aug 25, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -0.69% | - |
| Aug 22, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 1.11% | - |
| Aug 21, 2025 | 71.46 | 71.46 | 71.46 | 71.88 | 71.88 | 0.36% | 60 |
| Aug 20, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -1.19% | - |
| Aug 19, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 1.03% | - |
| Aug 18, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 1.07% | - |
| Aug 14, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.85% | - |
| Aug 13, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 0.80% | - |
| Aug 12, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.22% | - |
| Aug 11, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.59% | - |
| Aug 8, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.36% | - |
| Aug 7, 2025 | 71.60 | 71.60 | 71.60 | 71.36 | 71.36 | 0.76% | 742 |
| Aug 6, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.77% | - |
| Aug 5, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.37% | - |
| Aug 4, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 0.40% | - |
| Aug 1, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -1.89% | - |
| Jul 31, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 0.57% | - |
| Jul 30, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.26% | - |
| Jul 29, 2025 | 71.84 | 71.84 | 71.84 | 71.58 | 71.58 | 0.20% | 5 |
| Jul 28, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | -1.03% | - |
| Jul 25, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.39% | - |
| Jul 24, 2025 | 70.96 | 70.96 | 70.96 | 71.90 | 71.90 | 1.27% | 4 |
| Jul 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.68% | - |
| Jul 22, 2025 | 70.24 | 70.24 | 70.24 | 70.52 | 70.52 | 0.31% | 4 |
| Jul 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.54% | - |
| Jul 18, 2025 | 70.32 | 70.32 | 70.32 | 70.68 | 70.68 | -0.34% | 1 |
| Jul 17, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 0.23% | - |
| Jul 16, 2025 | 71.02 | 71.02 | 71.02 | 70.76 | 70.76 | -0.37% | 5 |
| Jul 15, 2025 | 71.80 | 71.80 | 71.80 | 71.02 | 71.02 | -0.81% | 5 |
| Jul 14, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.31% | - |
| Jul 11, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.70% | - |