Amentum Holdings, Inc. (BIT:1AMTM)
Italy
· Delayed Price · Currency is EUR 23.40
-1.80 (-7.14%)
At close: Dec 5, 2025
Amentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.14% | - |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.20 | 25.20 | 2.44% | 40 |
| Dec 3, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 26, 2025 | 26.80 | 26.80 | 26.60 | 25.40 | 25.40 | -3.79% | 140 |
| Nov 25, 2025 | 27.00 | 27.00 | 26.60 | 26.40 | 26.40 | 21.10% | 202 |
| Nov 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| Nov 21, 2025 | 21.80 | 21.80 | 20.40 | 21.20 | 21.20 | -4.50% | 56 |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 22.20 | 22.20 | 15.03% | 30 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Nov 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Nov 14, 2025 | 18.20 | 18.20 | 18.20 | 19.10 | 19.10 | -2.05% | 1,012 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 20.40 | 20.40 | 3.55% | 25 |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Nov 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.76% | - |
| Nov 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Nov 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Nov 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Nov 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Oct 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Oct 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Oct 28, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Oct 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Oct 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Oct 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Oct 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Oct 9, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Sep 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Sep 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Sep 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Sep 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 196 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 250 |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Aug 18, 2025 | 20.80 | 21.00 | 20.80 | 21.80 | 21.80 | -1.80% | 500 |
| Aug 14, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Aug 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jul 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jul 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |