Amadeus IT Group, S.A. (BIT:1AMS)
Italy
· Delayed Price · Currency is EUR 54.28
+0.36 (0.67%)
At close: Mar 6, 2026
Amadeus IT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.44 | 54.44 | 54.44 | 54.28 | 54.28 | 0.67% | 10 |
| Mar 5, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 2.59% | - |
| Mar 4, 2026 | 51.96 | 51.96 | 51.96 | 52.56 | 52.56 | 5.04% | 5 |
| Mar 3, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -1.92% | - |
| Mar 2, 2026 | 50.58 | 50.84 | 50.52 | 51.02 | 51.02 | -4.03% | 282 |
| Feb 27, 2026 | 52.28 | 52.42 | 51.94 | 53.16 | 53.16 | 2.86% | 1,234 |
| Feb 26, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 5.23% | - |
| Feb 25, 2026 | 47.60 | 49.11 | 47.60 | 49.11 | 49.11 | 3.72% | 586 |
| Feb 24, 2026 | 46.96 | 47.35 | 46.96 | 47.35 | 47.35 | -0.19% | 3,440 |
| Feb 23, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -3.05% | - |
| Feb 20, 2026 | 48.89 | 49.08 | 48.89 | 48.93 | 48.93 | 2.71% | 77 |
| Feb 19, 2026 | 48.46 | 48.46 | 48.24 | 47.64 | 47.64 | -0.54% | 121 |
| Feb 18, 2026 | 51.66 | 51.66 | 46.82 | 47.90 | 47.90 | 1.98% | 226 |
| Feb 17, 2026 | 47.30 | 47.30 | 46.80 | 46.97 | 46.97 | -0.59% | 510 |
| Feb 16, 2026 | 48.09 | 48.09 | 47.39 | 47.25 | 47.25 | -3.37% | 600 |
| Feb 13, 2026 | 49.01 | 49.01 | 49.01 | 48.90 | 48.90 | 0.29% | 32 |
| Feb 12, 2026 | 49.34 | 49.34 | 48.49 | 48.76 | 48.76 | -3.25% | 1,450 |
| Feb 11, 2026 | 51.74 | 51.74 | 50.60 | 50.40 | 50.40 | -4.87% | 2,428 |
| Feb 10, 2026 | 52.96 | 52.96 | 52.96 | 52.98 | 52.98 | 1.61% | 10 |
| Feb 9, 2026 | 51.94 | 51.94 | 51.94 | 52.14 | 52.14 | -0.23% | 23 |
| Feb 6, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.99% | - |
| Feb 5, 2026 | 53.60 | 53.60 | 53.10 | 53.32 | 53.32 | -0.78% | 501 |
| Feb 4, 2026 | 53.66 | 53.66 | 53.66 | 53.74 | 53.74 | -0.67% | 5 |
| Feb 3, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -5.72% | - |
| Feb 2, 2026 | 57.56 | 57.56 | 57.56 | 57.38 | 57.38 | 1.45% | 104 |
| Jan 30, 2026 | 56.60 | 56.60 | 56.60 | 56.56 | 56.56 | 1.33% | 3 |
| Jan 29, 2026 | 56.02 | 56.02 | 56.02 | 55.82 | 55.82 | -0.82% | 7 |
| Jan 28, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -1.23% | - |
| Jan 27, 2026 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.76% | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.99% | - |
| Jan 23, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 1.31% | - |
| Jan 22, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.03% | - |
| Jan 21, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.79% | - |
| Jan 20, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -2.83% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.12% | - |
| Jan 16, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -1.81% | - |
| Jan 15, 2026 | 61.50 | 61.50 | 61.50 | 61.80 | 61.80 | 2.49% | 18 |
| Jan 14, 2026 | 63.08 | 63.08 | 62.34 | 60.30 | 60.30 | -4.35% | 161 |
| Jan 13, 2026 | 62.61 | 62.61 | 62.61 | 63.04 | 62.61 | -1.87% | - |
| Jan 12, 2026 | 63.80 | 63.80 | 63.80 | 64.24 | 63.80 | -1.05% | - |
| Jan 9, 2026 | 65.32 | 65.32 | 65.32 | 64.92 | 64.48 | -0.06% | 11 |
| Jan 8, 2026 | 64.88 | 64.88 | 64.88 | 64.96 | 64.52 | 2.65% | 160 |
| Jan 7, 2026 | 62.85 | 62.85 | 62.85 | 63.28 | 62.85 | 0.76% | - |
| Jan 6, 2026 | 62.37 | 62.37 | 62.37 | 62.80 | 62.37 | -0.19% | - |
| Jan 5, 2026 | 62.49 | 62.49 | 62.49 | 62.92 | 62.49 | 0.32% | - |
| Jan 2, 2026 | 62.29 | 62.29 | 62.29 | 62.72 | 62.29 | -0.16% | - |
| Dec 30, 2025 | 62.39 | 62.39 | 62.39 | 62.82 | 62.39 | 0.22% | - |
| Dec 29, 2025 | 63.26 | 63.26 | 62.62 | 62.68 | 62.25 | 0.32% | 66 |
| Dec 23, 2025 | 62.06 | 62.06 | 62.06 | 62.48 | 62.05 | -1.17% | - |
| Dec 22, 2025 | 62.79 | 62.79 | 62.79 | 63.22 | 62.79 | 0.44% | - |
| Dec 19, 2025 | 62.51 | 62.51 | 62.51 | 62.94 | 62.51 | -1.01% | - |
| Dec 18, 2025 | 63.15 | 63.15 | 63.15 | 63.58 | 63.15 | 2.95% | - |
| Dec 17, 2025 | 61.34 | 61.34 | 61.34 | 61.76 | 61.34 | -0.74% | - |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 62.22 | 61.80 | -0.13% | - |
| Dec 15, 2025 | 61.88 | 61.88 | 61.88 | 62.30 | 61.88 | -0.67% | - |
| Dec 12, 2025 | 62.29 | 62.29 | 62.29 | 62.72 | 62.29 | 1.13% | - |
| Dec 11, 2025 | 61.60 | 61.60 | 61.60 | 62.02 | 61.60 | 0.78% | - |
| Dec 10, 2025 | 61.12 | 61.12 | 61.12 | 61.54 | 61.12 | 1.42% | - |
| Dec 9, 2025 | 60.27 | 60.27 | 60.27 | 60.68 | 60.27 | -0.49% | - |
| Dec 8, 2025 | 60.57 | 60.57 | 60.57 | 60.98 | 60.56 | -0.59% | - |
| Dec 5, 2025 | 60.92 | 60.92 | 60.92 | 61.34 | 60.92 | -0.87% | - |
| Dec 4, 2025 | 61.46 | 61.46 | 61.46 | 61.88 | 61.46 | -0.55% | - |
| Dec 3, 2025 | 61.80 | 61.80 | 61.80 | 62.22 | 61.80 | 1.10% | - |
| Dec 2, 2025 | 61.12 | 61.12 | 61.12 | 61.54 | 61.12 | -1.85% | - |
| Dec 1, 2025 | 62.27 | 62.27 | 62.27 | 62.70 | 62.27 | -0.95% | - |
| Nov 28, 2025 | 62.87 | 62.87 | 62.87 | 63.30 | 62.87 | 0.06% | - |
| Nov 27, 2025 | 62.83 | 62.83 | 62.83 | 63.26 | 62.83 | -0.16% | - |
| Nov 26, 2025 | 62.93 | 62.93 | 62.93 | 63.36 | 62.93 | 0.09% | - |
| Nov 25, 2025 | 62.87 | 62.87 | 62.87 | 63.30 | 62.87 | 0.35% | - |
| Nov 24, 2025 | 63.28 | 63.28 | 63.28 | 63.08 | 62.65 | 2.24% | 9 |
| Nov 21, 2025 | 61.28 | 61.28 | 61.28 | 61.70 | 61.28 | 2.39% | - |
| Nov 20, 2025 | 59.85 | 59.85 | 59.85 | 60.26 | 59.85 | -3.24% | - |
| Nov 19, 2025 | 61.86 | 61.86 | 61.86 | 62.28 | 61.86 | -0.06% | - |
| Nov 18, 2025 | 61.90 | 61.90 | 61.90 | 62.32 | 61.90 | -5.23% | - |
| Nov 17, 2025 | 65.31 | 65.31 | 65.31 | 65.76 | 65.31 | -1.85% | - |
| Nov 14, 2025 | 66.54 | 66.54 | 66.54 | 67.00 | 66.54 | -0.95% | - |
| Nov 13, 2025 | 67.18 | 67.18 | 67.18 | 67.64 | 67.18 | -0.32% | - |
| Nov 12, 2025 | 67.40 | 67.40 | 67.40 | 67.86 | 67.40 | 1.28% | - |
| Nov 11, 2025 | 66.54 | 66.54 | 66.54 | 67.00 | 66.54 | 0.57% | - |
| Nov 10, 2025 | 66.17 | 66.17 | 66.17 | 66.62 | 66.17 | 0.21% | - |
| Nov 7, 2025 | 66.03 | 66.03 | 66.03 | 66.48 | 66.03 | 0.54% | - |
| Nov 6, 2025 | 65.67 | 65.67 | 65.67 | 66.12 | 65.67 | -1.99% | - |
| Nov 5, 2025 | 67.00 | 67.00 | 67.00 | 67.46 | 67.00 | 2.46% | - |
| Nov 4, 2025 | 65.39 | 65.39 | 65.39 | 65.84 | 65.39 | -0.54% | - |
| Nov 3, 2025 | 65.75 | 65.75 | 65.75 | 66.20 | 65.75 | -0.24% | - |
| Oct 31, 2025 | 66.40 | 66.40 | 66.40 | 66.36 | 65.91 | -0.36% | 20 |
| Oct 30, 2025 | 66.15 | 66.15 | 66.15 | 66.60 | 66.15 | 0.15% | - |
| Oct 29, 2025 | 66.05 | 66.05 | 66.05 | 66.50 | 66.05 | -1.48% | - |
| Oct 28, 2025 | 67.24 | 67.24 | 67.24 | 67.50 | 67.04 | -0.71% | 12 |
| Oct 27, 2025 | 67.52 | 67.52 | 67.52 | 67.98 | 67.52 | -0.03% | - |
| Oct 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.54 | -0.29% | 12 |
| Oct 23, 2025 | 67.74 | 67.74 | 67.74 | 68.20 | 67.74 | -0.99% | - |
| Oct 22, 2025 | 68.41 | 68.41 | 68.41 | 68.88 | 68.41 | 0.55% | - |
| Oct 21, 2025 | 68.03 | 68.03 | 68.03 | 68.50 | 68.03 | 1.00% | - |
| Oct 20, 2025 | 67.36 | 67.36 | 67.36 | 67.82 | 67.36 | 0.77% | - |
| Oct 17, 2025 | 66.84 | 66.84 | 66.84 | 67.30 | 66.84 | -0.56% | - |
| Oct 16, 2025 | 67.22 | 67.22 | 67.22 | 67.68 | 67.22 | -0.47% | - |
| Oct 15, 2025 | 67.54 | 67.54 | 67.54 | 68.00 | 67.54 | 0.41% | - |
| Oct 14, 2025 | 67.26 | 67.26 | 67.26 | 67.72 | 67.26 | -0.24% | - |
| Oct 13, 2025 | 67.42 | 67.42 | 67.42 | 67.88 | 67.42 | 0.44% | - |