Amadeus IT Group, S.A. (BIT:1AMS)
Italy · Delayed Price · Currency is EUR 57.54
+0.16 (0.28%)
At close: Sep 4, 2026
BIT:1AMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 3.26% | - |
| Jul 23, 2026 | 48.31 | 48.31 | 48.31 | 48.10 | 48.10 | -1.49% | 62 |
| Jul 22, 2026 | 48.40 | 48.41 | 48.36 | 48.83 | 48.83 | -0.22% | 1,740 |
| Jul 21, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -1.86% | - |
| Jul 20, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.22% | - |
| Jul 17, 2026 | 50.18 | 50.18 | 49.68 | 49.76 | 49.76 | -1.47% | 410 |
| Jul 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.56% | - |
| Jul 15, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.44% | - |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.71% | - |
| Jul 13, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -1.87% | - |
| Jul 10, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 1.95% | - |
| Jul 9, 2026 | 49.36 | 49.36 | 49.36 | 50.34 | 50.34 | 2.59% | 125 |
| Jul 8, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -5.01% | - |
| Jul 7, 2026 | 52.10 | 52.10 | 52.10 | 51.66 | 51.66 | -0.04% | 1,000 |
| Jul 6, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.98% | - |
| Jul 3, 2026 | 51.00 | 51.00 | 50.92 | 51.18 | 51.18 | -0.74% | 133 |
| Jul 2, 2026 | 50.90 | 50.90 | 50.90 | 51.56 | 51.56 | -0.19% | 50 |
| Jul 1, 2026 | 50.06 | 50.06 | 50.06 | 51.66 | 51.66 | 2.50% | 200 |
| Jun 30, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.40 | -1.35% | - |
| Jun 29, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.09 | - | - |