Amadeus IT Group S.A(IT:1AMS)
€61.88+0.36 (+0.59%)
IT:1AMS
Amadeus IT Group S.A historical prices
€61.88
At close:+0.36 (+0.59%)
Amadeus IT Group S.A (1AMS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 61.52 | 61.52 | 61.52 | 61.88 | 61.88 | +0.59% | 104 | 1.90 |
| Nov 10, 2026 | 61.52 | 61.96 | 61.10 | 61.52 | 61.52 | +1.75% | 0 | 0.00 |
| Nov 09, 2026 | 60.58 | 60.94 | 60.04 | 60.58 | 60.58 | +0.20% | 0 | 0.00 |
| Nov 06, 2026 | 60.46 | 72.90 | 60.22 | 60.46 | 60.46 | +1.85% | 0 | 0.00 |
| Nov 05, 2026 | 59.36 | 72.90 | 59.36 | 59.36 | 59.36 | -0.60% | 0 | 0.00 |
| Nov 04, 2026 | 59.24 | 59.24 | 59.24 | 59.72 | 59.72 | +2.05% | 53 | 0.97 |
| Nov 03, 2026 | 58.52 | 60.04 | 58.24 | 58.52 | 58.52 | -1.65% | 0 | 0.00 |
| Nov 02, 2026 | 59.50 | 60.04 | 59.36 | 59.50 | 59.50 | +5.09% | 0 | 0.00 |
| Oct 30, 2026 | 56.68 | 56.68 | 56.08 | 56.62 | 56.62 | -0.74% | 1,332 | 36.95 |
| Oct 29, 2026 | 57.04 | 66.60 | 55.22 | 57.04 | 57.04 | +1.10% | 0 | 0.00 |
| Oct 28, 2026 | 56.42 | 72.00 | 54.72 | 56.42 | 56.42 | -1.23% | 0 | 0.00 |
| Oct 27, 2026 | 57.12 | 57.98 | 56.94 | 57.12 | 57.12 | +0.07% | 0 | 0.00 |
| Oct 26, 2026 | 57.08 | 57.62 | 56.84 | 57.08 | 57.08 | +1.53% | 0 | 0.00 |
| Oct 23, 2026 | 56.22 | 71.68 | 54.34 | 56.22 | 56.22 | -0.92% | 0 | 0.00 |
| Oct 22, 2026 | 56.74 | 56.96 | 56.48 | 56.74 | 56.74 | +1.07% | 0 | 0.00 |
| Oct 21, 2026 | 56.14 | 63.16 | 54.28 | 56.14 | 56.14 | -0.35% | 0 | 0.00 |
| Oct 20, 2026 | 56.34 | 65.22 | 47.26 | 56.34 | 56.34 | +3.99% | 0 | 0.00 |
| Oct 19, 2026 | 54.28 | 54.28 | 54.28 | 54.18 | 54.18 | -0.18% | 38 | 0.50 |
| Oct 16, 2026 | 55.02 | 55.02 | 54.54 | 54.28 | 54.28 | +0.67% | 73 | 0.98 |
| Oct 15, 2026 | 53.34 | 53.34 | 53.34 | 53.92 | 53.92 | +2.74% | 4 | 0.05 |
| Oct 14, 2026 | 52.50 | 52.50 | 52.50 | 52.48 | 52.48 | -0.42% | 1 | 0.01 |
| Oct 13, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 52.70 | 52.06 | 52.06 | 52.70 | 52.70 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 52.06 | 52.06 | 52.06 | 52.70 | 52.70 | +1.04% | 104 | 1.07 |
| Oct 01, 2026 | 52.16 | 66.08 | 46.88 | 52.16 | 52.16 | +0.35% | 0 | 0.00 |
| Sep 30, 2026 | 51.96 | 51.98 | 51.96 | 51.98 | 51.98 | -0.65% | 20 | 0.20 |
| Sep 29, 2026 | 52.32 | 65.26 | 51.64 | 52.32 | 52.32 | -0.04% | 0 | 0.00 |
| Sep 28, 2026 | 52.34 | 65.28 | 52.24 | 52.34 | 52.34 | -1.65% | 0 | 0.00 |
| Sep 25, 2026 | 53.22 | 65.02 | 45.42 | 53.22 | 53.22 | -1.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.76 | 71.98 | 52.52 | 53.76 | 53.76 | -0.44% | 0 | 0.00 |
| Sep 23, 2026 | 54.00 | 65.26 | 45.98 | 54.00 | 54.00 | -2.03% | 0 | 0.00 |
| Sep 22, 2026 | 55.12 | 65.26 | 53.74 | 55.12 | 55.12 | -0.33% | 0 | 0.00 |
| Sep 21, 2026 | 55.14 | 55.14 | 55.12 | 55.30 | 55.30 | +0.66% | 30 | 0.29 |
| Sep 18, 2026 | 54.94 | 65.26 | 38.08 | 54.94 | 54.94 | -1.19% | 0 | 0.00 |
| Sep 17, 2026 | 55.38 | 55.68 | 55.38 | 55.60 | 55.60 | +0.58% | 103 | 1.02 |
| Sep 16, 2026 | 54.50 | 54.50 | 54.50 | 55.28 | 55.28 | +2.22% | 110 | 1.11 |
| Sep 15, 2026 | 54.14 | 54.14 | 54.14 | 54.08 | 54.08 | -1.96% | 20 | 0.20 |
| Sep 14, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | +1.32% | 0 | 0.00 |
| Sep 11, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -1.16% | 0 | 0.00 |
| Sep 10, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | +1.85% | 0 | 0.00 |
| Sep 09, 2026 | 54.08 | 84.00 | 29.00 | 54.08 | 54.08 | -4.32% | 0 | 0.00 |
| Sep 08, 2026 | 55.72 | 55.72 | 55.72 | 56.52 | 56.52 | +0.57% | 5 | 0.05 |
| Sep 07, 2026 | 60.40 | 60.40 | 57.04 | 56.20 | 56.20 | -2.33% | 49 | 0.49 |
| Sep 04, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | +0.28% | 0 | 0.00 |
| Sep 03, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | +1.34% | 0 | 0.00 |
