Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 52.86
-0.62 (-1.16%)
Last updated: May 28, 2026, 12:18 PM CET
BIT:1AMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 53.14 | 53.14 | 53.14 | 53.48 | 53.48 | 1.91% | 100 |
| May 26, 2026 | 52.82 | 52.90 | 52.82 | 52.48 | 52.48 | -1.02% | 140 |
| May 25, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 2.51% | - |
| May 22, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.65% | - |
| May 21, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -1.66% | - |
| May 20, 2026 | 51.60 | 51.60 | 51.60 | 52.94 | 52.94 | 0.95% | 20 |
| May 19, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.61% | - |
| May 18, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 2.08% | - |
| May 15, 2026 | 50.94 | 50.96 | 50.88 | 51.06 | 51.06 | 0.04% | 500 |
| May 14, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.35% | - |
| May 13, 2026 | 52.24 | 52.24 | 52.24 | 50.86 | 50.86 | -3.20% | 50 |
| May 12, 2026 | 51.62 | 52.00 | 51.62 | 52.54 | 52.54 | 1.78% | 1,100 |
| May 11, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.77% | - |
| May 8, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 2.12% | - |
| May 7, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.19% | - |
| May 6, 2026 | 49.14 | 49.14 | 49.14 | 50.34 | 50.34 | 3.60% | 100 |
| May 5, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.55% | - |
| May 4, 2026 | 48.18 | 48.18 | 47.80 | 47.85 | 47.85 | -2.25% | 415 |
| Apr 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.91% | - |
| Apr 29, 2026 | 49.51 | 49.51 | 49.51 | 48.51 | 48.51 | -1.64% | 62 |
| Apr 28, 2026 | 49.84 | 49.85 | 49.33 | 49.32 | 49.32 | -1.20% | 330 |
| Apr 27, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.40% | - |
| Apr 24, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.62% | - |
| Apr 23, 2026 | 49.90 | 49.90 | 49.90 | 49.81 | 49.81 | -1.95% | 300 |
| Apr 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -3.68% | - |
| Apr 21, 2026 | 53.26 | 53.26 | 53.26 | 52.74 | 52.74 | -0.11% | 10 |
| Apr 20, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.69% | - |
| Apr 17, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 3.20% | - |
| Apr 16, 2026 | 52.18 | 52.60 | 52.18 | 52.58 | 52.58 | 2.18% | 230 |
| Apr 15, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 3.17% | - |
| Apr 14, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 1.53% | - |
| Apr 13, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.41% | - |
| Apr 10, 2026 | 49.90 | 49.94 | 49.16 | 49.33 | 49.33 | 0.61% | 30 |
| Apr 9, 2026 | 48.77 | 48.77 | 48.77 | 49.03 | 49.03 | -2.52% | 20 |
| Apr 8, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 4.18% | - |
| Apr 7, 2026 | 49.25 | 49.25 | 49.25 | 48.28 | 48.28 | -2.29% | 200 |
| Apr 2, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.80% | - |
| Apr 1, 2026 | 49.91 | 49.91 | 49.91 | 49.02 | 49.02 | 0.45% | 40 |
| Mar 31, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.35% | - |
| Mar 30, 2026 | 48.99 | 48.99 | 48.99 | 48.97 | 48.97 | 0.55% | 10 |
| Mar 27, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.52% | - |
| Mar 26, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.19% | - |
| Mar 25, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1.59% | - |
| Mar 24, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.12% | - |
| Mar 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 1.42% | - |
| Mar 20, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.32% | - |
| Mar 19, 2026 | 49.80 | 49.80 | 49.80 | 49.29 | 49.29 | -2.55% | 50 |
| Mar 18, 2026 | 51.52 | 51.52 | 51.52 | 50.58 | 50.58 | -1.37% | 36 |
| Mar 17, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.50% | - |
| Mar 16, 2026 | 48.59 | 52.00 | 48.59 | 51.54 | 51.54 | -1.15% | 185 |