AMS.MC: Amadeus IT Group, S.A. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.2069

CLOSE 7.1768

Low

LOW 3.98

High

HIGH 9.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	8.07	8.1	7.81	7.88
01/03/2001	7.8	7.95	7.67	7.95
01/04/2001	9	9	8.22	8.25
01/05/2001	8.35	8.45	8.1	8.18
01/08/2001	8.21	8.3	8.08	8.17
01/09/2001	8.3	8.32	8.1	8.2
01/10/2001	8.27	8.3	8.01	8.19
01/11/2001	8.18	8.42	8.08	8.4
01/12/2001	8.47	8.48	8.25	8.4
01/15/2001	8.45	8.45	8.24	8.3
01/16/2001	8.3	8.39	8.1	8.1
01/17/2001	8.33	8.66	8.1	8.41
01/18/2001	8.45	8.68	8.13	8.17
01/19/2001	8.46	8.58	8.26	8.4
01/22/2001	8.46	8.59	8.3	8.52
01/23/2001	8.59	8.98	8.35	8.85
01/24/2001	8.95	9.2	8.88	9.02
01/25/2001	8.97	9.32	8.95	9.04
01/26/2001	8.99	9.03	8.77	8.84
01/29/2001	8.97	8.97	8.65	8.74
01/30/2001	8.85	9.12	8.81	9
01/31/2001	9.15	9.17	8.8	8.8
02/01/2001	8.75	9.05	8.65	9.02
02/02/2001	9.08	9.08	8.61	8.61
02/05/2001	8.5	8.7	8.5	8.6
02/06/2001	8.65	8.73	8.47	8.6
02/07/2001	8.5	8.55	8.31	8.39
02/08/2001	8.43	8.67	8.34	8.45
02/09/2001	8.46	8.54	8.35	8.4
02/12/2001	8.36	8.95	8.35	8.75
02/13/2001	8.81	8.94	8.63	8.7
02/14/2001	8.66	8.7	8.31	8.4
02/15/2001	8.55	8.78	8.48	8.76
02/16/2001	8.6	8.6	8.21	8.4
02/19/2001	8.31	8.51	8.31	8.45
02/20/2001	8.44	8.5	8.15	8.2
02/21/2001	8.17	8.29	7.89	8.05
02/22/2001	8.03	8.18	7.94	8.05
02/23/2001	8.14	8.15	7.69	7.75
02/26/2001	7.82	7.93	7.43	7.65
02/27/2001	7.8	8.1	7.64	8.06
02/28/2001	7.95	8.1	7.85	7.9
03/01/2001	7.85	7.85	7.65	7.68
03/02/2001	7.5	7.74	7.5	7.7
03/05/2001	7.71	7.98	7.7	7.95
03/06/2001	8.03	8.33	7.9	8.28
03/07/2001	8.21	8.27	8.11	8.25
03/08/2001	8.21	8.47	8.13	8.16
03/09/2001	8.1	8.16	7.9	7.9
03/12/2001	7.91	7.91	7.67	7.75
03/13/2001	7.65	7.94	7.61	7.75
03/14/2001	7.9	7.9	7.4	7.44
03/15/2001	7.51	7.61	7.41	7.45
03/16/2001	7.4	7.44	7.06	7.08
03/19/2001	7.01	7.19	6.78	6.83
03/20/2001	7.04	7.07	6.9	6.96
03/21/2001	6.9	6.9	6.5	6.5
03/22/2001	6.5	6.65	5.8	5.8
03/23/2001	6.18	6.37	6.12	6.37
03/26/2001	6.55	6.9	6.34	6.9
03/27/2001	6.68	6.88	6.62	6.76
03/28/2001	6.75	6.87	6.66	6.66
03/29/2001	6.5	6.69	6.31	6.35
03/30/2001	6.37	6.6	6.28	6.39
04/02/2001	6.45	6.57	6.24	6.38
04/03/2001	6.29	6.62	6	6
04/04/2001	6.02	6.5	6	6.5
04/05/2001	6.59	6.99	6.4	6.95
04/06/2001	7.15	7.49	6.6	6.61
04/09/2001	6.57	7	6.55	6.8
04/10/2001	6.93	7.14	6.85	7.09
04/11/2001	7.2	7.2	6.9	7.14
04/12/2001	7.13	7.19	7.06	7.19
04/17/2001	7.22	7.25	7.03	7.15
04/18/2001	7.25	7.45	7.22	7.4
04/19/2001	7.5	7.55	7.3	7.46
04/20/2001	7.51	7.59	7.14	7.15
04/23/2001	7.17	7.25	6.86	6.9
04/24/2001	7.03	7.14	6.93	7.1
04/25/2001	7.08	7.11	6.96	7.01
04/26/2001	7.05	7.11	6.97	7
04/27/2001	7.04	7.11	6.97	7.1
04/30/2001	7.15	7.15	7.05	7.07
05/02/2001	7.17	7.35	7.11	7.25
05/03/2001	7.25	7.38	7.16	7.3
05/04/2001	7.25	7.53	7.24	7.4
05/07/2001	7.55	7.61	7.28	7.39
05/08/2001	7.39	7.57	7.39	7.44
05/09/2001	7.45	7.47	7.15	7.37
05/10/2001	7.36	7.56	7.28	7.37
05/11/2001	7.5	7.73	7.4	7.6
05/14/2001	7.65	7.78	7.47	7.47
05/15/2001	7.48	7.58	7.24	7.3
05/16/2001	7.32	7.34	7.06	7.1
05/17/2001	7.29	7.55	7.27	7.4
05/18/2001	7.42	7.5	7.28	7.28
05/21/2001	7.35	7.4	7.14	7.38
05/22/2001	7.5	7.55	7.26	7.3
05/23/2001	7.36	7.49	7.28	7.38
05/24/2001	7.4	7.67	7.4	7.6
05/25/2001	7.65	7.73	7.52	7.55
05/28/2001	7.58	7.71	7.58	7.65
05/29/2001	7.65	7.75	7.63	7.75
05/30/2001	7.7	7.83	7.62	7.7
05/31/2001	7.73	7.87	7.67	7.7
06/01/2001	7.74	7.8	7.64	7.67
06/04/2001	7.73	7.84	7.62	7.78
06/05/2001	7.81	8.1	7.65	8.1
06/06/2001	8.09	8.34	7.98	8.03
06/07/2001	8.07	8.23	8.07	8.19
06/08/2001	8.25	8.32	8.16	8.2
06/11/2001	8.24	8.4	8.16	8.4
06/12/2001	8.33	8.35	8.15	8.15
06/13/2001	8.2	8.3	8.06	8.18
06/14/2001	8.14	8.21	8.03	8.19
06/15/2001	8.01	8.08	7.57	7.85
06/18/2001	7.78	7.89	7.7	7.7
06/19/2001	7.7	7.8	7.65	7.7
06/20/2001	7.75	7.75	7.42	7.5
06/21/2001	7.61	7.85	7.5	7.8
06/22/2001	7.75	7.85	7.61	7.7
06/25/2001	7.7	7.8	7.65	7.72
06/26/2001	7.71	7.75	7.6	7.67
06/27/2001	7.71	7.8	7.54	7.65
06/28/2001	7.69	7.69	7.42	7.5
06/29/2001	7.48	7.51	7.15	7.15
07/02/2001	7.15	7.35	7.1	7.29
07/03/2001	7.3	7.3	7.14	7.25
07/04/2001	7.25	7.5	7.2	7.49
07/05/2001	7.4	7.68	7.31	7.31
07/06/2001	7.4	7.48	7.23	7.36
07/09/2001	7.31	7.5	7.31	7.41
07/10/2001	7.44	7.82	7.44	7.7
07/11/2001	7.6	7.65	7.25	7.34
07/12/2001	7.45	7.51	7.25	7.35
07/13/2001	7.36	7.45	7.2	7.31
07/16/2001	7.35	7.35	7.21	7.21
07/17/2001	7.2	7.38	7.18	7.37
07/18/2001	7.39	7.4	7.16	7.29
07/19/2001	7.34	7.36	7.19	7.3
07/20/2001	7.21	7.32	7.21	7.26
07/23/2001	7.26	7.52	7.22	7.46
07/24/2001	7.45	7.65	7.41	7.65
07/25/2001	7.57	7.65	7.3	7.3
07/26/2001	7.5	7.5	7.2	7.2
07/27/2001	7.28	7.32	7.17	7.2
07/30/2001	7.2	7.37	7.2	7.25
07/31/2001	7.25	7.28	7.21	7.22
08/01/2001	7.24	7.32	7.21	7.31
08/02/2001	7.38	7.8	7.31	7.8
08/03/2001	7.71	7.96	7.56	7.82
08/06/2001	7.83	8.03	7.83	7.94
08/07/2001	7.93	7.93	7.81	7.9
08/08/2001	7.91	8.01	7.84	8
08/09/2001	7.85	8.01	7.84	7.98
08/10/2001	7.99	8.15	7.96	8
08/13/2001	8.03	8.25	8.02	8.2
08/14/2001	8.25	8.25	8.1	8.23
08/16/2001	8.08	8.25	7.86	8.25
08/17/2001	8.28	8.35	8.2	8.28
08/20/2001	8.3	8.33	8.16	8.32
08/21/2001	8.34	8.38	8.25	8.33
08/22/2001	8.25	8.41	8.21	8.39
08/23/2001	8.4	8.41	8.24	8.34
08/24/2001	8.31	8.48	8.31	8.46
08/27/2001	8.5	8.69	8.42	8.69
08/28/2001	8.66	8.66	8.43	8.45
08/29/2001	8.42	8.62	8.42	8.59
08/30/2001	8.55	8.67	8.33	8.33
08/31/2001	8.28	8.44	8.17	8.44
09/03/2001	8.46	8.46	8.08	8.08
09/04/2001	8.22	8.26	8.06	8.16
09/05/2001	8.16	8.4	8.06	8.27
09/06/2001	8.41	8.41	8.16	8.18
09/07/2001	8.15	8.3	8.12	8.13
09/10/2001	8.15	8.2	7.95	8.1
09/11/2001	8.06	8.11	6.77	6.8
09/12/2001	6	6.45	5.56	6
09/13/2001	6.07	6.11	5.68	5.75
09/14/2001	5.77	5.97	5.1	5.1
09/17/2001	5.05	5.19	4.33	4.8
09/18/2001	4.82	5	4.62	4.79
09/19/2001	4.79	5.03	4.72	4.9
09/20/2001	4.83	4.94	4.31	4.35
09/21/2001	4.13	4.29	3.98	4.2
09/24/2001	4.25	4.38	4.21	4.25
09/25/2001	4.35	4.64	4.3	4.63
09/26/2001	4.64	4.87	4.57	4.65
09/27/2001	4.64	4.93	4.6	4.93
09/28/2001	5.1	5.16	4.96	5.04
10/01/2001	5.05	5.25	4.85	5.16
10/02/2001	5.18	5.45	5.18	5.27
10/03/2001	5.34	5.34	5.2	5.25
10/04/2001	5.44	5.44	5.26	5.26
10/05/2001	5.2	5.3	5.14	5.15
10/08/2001	4.95	5.05	4.72	4.75
10/09/2001	4.8	4.93	4.73	4.75
10/10/2001	4.74	4.96	4.65	4.93
10/11/2001	5	5.11	4.86	5.11
10/15/2001	5.05	5.6	5.01	5.6
10/16/2001	5.7	6	5.67	5.9
10/17/2001	6.03	6.25	5.96	6.21
10/18/2001	5.86	6	5.81	5.96
10/19/2001	6.1	6.16	5.8	5.82
10/22/2001	5.98	5.98	5.78	5.86
10/23/2001	5.98	6.05	5.91	6.05
10/24/2001	6.03	6.23	6	6.05
10/25/2001	6.16	6.19	5.91	6
10/26/2001	6.14	6.17	6	6.04
10/29/2001	6.08	6.2	6.02	6.2
10/30/2001	6.06	6.15	5.93	5.96
10/31/2001	5.96	6.1	5.79	6.01
11/01/2001	6.01	6.01	5.81	5.85
11/02/2001	5.95	5.97	5.86	5.9
11/05/2001	6.03	6.03	5.91	5.91
11/06/2001	5.95	5.95	5.8	5.87
11/07/2001	5.8	5.89	5.67	5.74
11/08/2001	5.76	6.03	5.68	6
11/09/2001	5.92	5.92	5.79	5.81
11/12/2001	5.89	5.89	5.2	5.3
11/13/2001	5.6	5.7	5.48	5.62
11/14/2001	5.65	5.79	5.58	5.79
11/15/2001	5.82	6.13	5.8	6.1
11/16/2001	6.05	6.34	6	6.3
11/19/2001	6.34	6.78	6.34	6.7
11/20/2001	6.75	6.8	6.47	6.5
11/21/2001	6.48	6.7	6.19	6.2
11/22/2001	6.25	6.34	6.23	6.24
11/23/2001	6.31	6.45	6.23	6.32
11/26/2001	6.49	6.56	6.26	6.26
11/27/2001	6.34	6.36	6.05	6.19
11/28/2001	6.18	6.19	5.81	5.87
11/29/2001	5.84	5.94	5.81	5.89
11/30/2001	6	6.09	5.86	6
12/03/2001	6.03	6.22	6.01	6.14
12/04/2001	6.2	6.5	6.2	6.5
12/05/2001	6.51	6.65	6.28	6.55
12/07/2001	6.6	7.02	6.53	6.8
12/10/2001	6.9	6.9	6.68	6.73
12/11/2001	6.73	6.89	6.67	6.67
12/12/2001	6.75	6.82	6.66	6.7
12/13/2001	6.75	6.76	6.44	6.45
12/14/2001	6.45	6.64	6.45	6.46
12/17/2001	6.59	6.84	6.5	6.8
12/18/2001	6.86	6.87	6.67	6.76
12/19/2001	6.79	6.86	6.66	6.68
12/20/2001	6.51	6.75	6.5	6.57
12/21/2001	6.51	6.68	6.46	6.5
12/27/2001	6.64	6.67	6.46	6.65
12/28/2001	6.6	6.7	6.48	6.48

Menu

Create your free account now!

AMS.MC: Amadeus IT Group, S.A. Historical Data

2001 Historical Chart

Average

Low

High