Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 52.70
+0.54 (1.04%)
At close: Oct 2, 2026
BIT:1AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 52.06 | 52.06 | 52.06 | 52.70 | 52.70 | 1.04% | 104 |
| Oct 1, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.35% | - |
| Sep 30, 2026 | 51.96 | 51.98 | 51.96 | 51.98 | 51.98 | -0.65% | 20 |
| Sep 29, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.04% | - |
| Sep 28, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.65% | - |
| Sep 25, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.00% | - |
| Sep 24, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.44% | - |
| Sep 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.03% | - |
| Sep 22, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.33% | - |
| Sep 21, 2026 | 55.14 | 55.14 | 55.12 | 55.30 | 55.30 | 0.66% | 30 |
| Sep 18, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -1.19% | - |
| Sep 17, 2026 | 55.38 | 55.68 | 55.38 | 55.60 | 55.60 | 0.58% | 103 |
| Sep 16, 2026 | 54.50 | 54.50 | 54.50 | 55.28 | 55.28 | 2.22% | 110 |
| Sep 15, 2026 | 54.14 | 54.14 | 54.14 | 54.08 | 54.08 | -1.96% | 20 |
| Sep 14, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 1.32% | - |
| Sep 11, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -1.16% | - |
| Sep 10, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 1.85% | - |
| Sep 9, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -4.32% | - |
| Sep 8, 2026 | 55.72 | 55.72 | 55.72 | 56.52 | 56.52 | 0.57% | 5 |
| Sep 7, 2026 | 60.40 | 60.40 | 57.04 | 56.20 | 56.20 | -2.33% | 49 |
| Sep 4, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.28% | - |
| Sep 3, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.34% | - |
| Sep 2, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 0.96% | - |
| Sep 1, 2026 | 55.88 | 55.88 | 55.88 | 56.08 | 56.08 | -2.81% | 2 |
| Aug 31, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.06% | - |
| Aug 28, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.17% | - |
| Aug 27, 2026 | 57.68 | 57.70 | 57.68 | 58.22 | 58.22 | 1.64% | 100 |
| Aug 26, 2026 | 57.68 | 57.68 | 57.68 | 57.28 | 57.28 | -0.66% | 65 |
| Aug 25, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.76% | - |
| Aug 24, 2026 | 57.06 | 57.12 | 56.80 | 58.10 | 58.10 | 2.18% | 1,000 |
| Aug 21, 2026 | 56.16 | 56.16 | 56.14 | 56.86 | 56.86 | 0.92% | 7 |
| Aug 20, 2026 | 56.40 | 56.40 | 56.40 | 56.34 | 56.34 | -0.60% | 200 |
| Aug 19, 2026 | 56.58 | 56.58 | 56.58 | 56.68 | 56.68 | 0.07% | 110 |
| Aug 18, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.28% | - |
| Aug 17, 2026 | 57.38 | 57.38 | 57.38 | 56.48 | 56.48 | -1.84% | 30 |
| Aug 14, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 1.59% | - |
| Aug 13, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -0.98% | - |
| Aug 12, 2026 | 58.10 | 58.10 | 58.10 | 57.20 | 57.20 | -1.72% | 43 |
| Aug 11, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.50% | - |
| Aug 10, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.03% | - |
| Aug 7, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.67% | - |
| Aug 6, 2026 | 56.98 | 56.98 | 56.98 | 56.42 | 56.42 | -2.01% | 5 |
| Aug 5, 2026 | 57.24 | 57.24 | 57.24 | 57.58 | 57.58 | 1.80% | 52 |
| Aug 4, 2026 | 56.28 | 56.28 | 56.28 | 56.56 | 56.56 | 2.02% | 100 |
| Aug 3, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 3.01% | - |
| Jul 31, 2026 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 2.20% | - |
| Jul 30, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.64% | - |
| Jul 29, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.13% | - |
| Jul 28, 2026 | 52.36 | 52.90 | 52.20 | 52.94 | 52.94 | 2.48% | 710 |
| Jul 27, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 4.01% | - |