Amadeus IT Group, S.A. (BIT:1AMS)
Italy
· Delayed Price · Currency is EUR 63.08
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:00 AM CET
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.87% | - |
| Dec 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.55% | - |
| Dec 3, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 1.10% | - |
| Dec 2, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -1.85% | - |
| Dec 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.95% | - |
| Nov 28, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.06% | - |
| Nov 27, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.16% | - |
| Nov 26, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.09% | - |
| Nov 25, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.35% | - |
| Nov 24, 2025 | 63.28 | 63.28 | 63.28 | 63.08 | 63.08 | 2.24% | 9 |
| Nov 21, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 2.39% | - |
| Nov 20, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -3.24% | - |
| Nov 19, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.06% | - |
| Nov 18, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -5.23% | - |
| Nov 17, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -1.85% | - |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.95% | - |
| Nov 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.32% | - |
| Nov 12, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 1.28% | - |
| Nov 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.57% | - |
| Nov 10, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.21% | - |
| Nov 7, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.54% | - |
| Nov 6, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.99% | - |
| Nov 5, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 2.46% | - |
| Nov 4, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.54% | - |
| Nov 3, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.24% | - |
| Oct 31, 2025 | 66.40 | 66.40 | 66.40 | 66.36 | 66.36 | -0.36% | 20 |
| Oct 30, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.15% | - |
| Oct 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Oct 28, 2025 | 67.24 | 67.24 | 67.24 | 67.50 | 67.50 | -0.71% | 12 |
| Oct 27, 2025 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.03% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | 12 |
| Oct 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.99% | - |
| Oct 22, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.55% | - |
| Oct 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.00% | - |
| Oct 20, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.77% | - |
| Oct 17, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.56% | - |
| Oct 16, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.47% | - |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.41% | - |
| Oct 14, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.24% | - |
| Oct 13, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.44% | - |
| Oct 10, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.63% | - |
| Oct 9, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.58% | - |
| Oct 8, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.38% | - |
| Oct 7, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 0.03% | - |
| Oct 6, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.18% | - |
| Oct 3, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.68% | - |
| Oct 2, 2025 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -0.56% | - |
| Oct 1, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.92% | - |
| Sep 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 1.48% | - |
| Sep 29, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.85% | - |
| Sep 26, 2025 | 65.36 | 65.36 | 65.36 | 65.78 | 65.78 | 1.14% | 8 |
| Sep 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.94% | - |
| Sep 24, 2025 | 65.18 | 65.18 | 65.18 | 65.66 | 65.66 | -1.29% | 9 |
| Sep 23, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.03% | - |
| Sep 22, 2025 | 66.26 | 66.26 | 66.26 | 66.50 | 66.50 | -1.71% | 4 |
| 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 |