Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Amadeus IT Group, S.A. logo
AMS.MC
Amadeus IT Group, S.A.
13:10:35
51.16 €
0.0000 (%0.00)
Previous Close: 51.76
Day Low₺50.9
Day High₺51.76
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.0286
CLOSE 68.9918

Low

LOW 59.68

High

HIGH 75.4
DATEOPENHIGHLOWCLOSE
01/02/202568.268.6467.768.64
01/03/202568.4868.5467.1667.28
01/06/202567.868.367.568.18
01/07/202568.2468.4267.8268.18
01/08/202567.7268.3467.0867.7
01/09/202568.3269.4868.0868.8
01/10/202569.6870.0668.6468.7
01/13/202568.1668.467.467.9
01/14/202568.2668.4267.167.22
01/15/202566.9467.1866.3666.96
01/16/202567.3667.566.566.98
01/17/202567.2267.9267.167.66
01/20/202567.666867.4667.86
01/21/202567.768.0267.5267.8
01/22/202567.968.3267.6468.1
01/23/202568.169.2467.9868.46
01/24/202568.5468.7667.4268
01/27/202567.0467.5266.0667.32
01/28/202567.2869.4667.2269.44
01/29/202569.647069.4469.94
01/30/20257070.469.7870.24
01/31/202570.1871.0869.8871
02/03/202569.5270.4869.3670.46
02/04/202570.4271.770.3471.4
02/05/202571.287271.0272
02/06/202572.172.1670.6871
02/07/202571.2671.6270.7671
02/10/202571.0471.2870.8471.24
02/11/202571.2671.5270.6270.76
02/12/202571.0672.27172.04
02/13/202572.572.671.6871.68
02/14/202571.8872.4871.4272.24
02/17/202572.172.4671.671.94
02/18/202572.0672.671.5271.52
02/19/202571.5472.2670.3670.36
02/20/202570.5670.887070.08
02/21/202570.0270.369.1269.46
02/24/202569.8670.5269.1269.86
02/25/202569.4869.7668.268.84
02/26/20256969.9868.8869
02/27/202568.2269.5468.1669.46
02/28/202572.0874.971.9672.72
03/03/202572.7275.472.174.88
03/04/202574.775.1873.5873.98
03/05/202574.575.3473.9473.94
03/06/202574.1874.4273.574.2
03/07/202573.8674.8473.5274.3
03/10/202574.5674.873.473.4
03/11/202571.971.968.1669.36
03/12/202569.727067.0867.68
03/13/202567.5868.567.1868.22
03/14/202568.369.667.9269.6
03/17/202569.5871.3269.5471.32
03/18/202571.6672.5671.0671.5
03/19/202571.172.7670.6872.66
03/20/202572.6674.5872.6674.28
03/21/20257474.3273.3274.2
03/24/202574.4675.047373.3
03/25/202573.9275.1673.9274.82
03/26/202574.7874.8673.873.82
03/27/202573.4274.273.2874.2
03/28/202573.8874.1670.9471.7
03/31/202571.0871.4269.9470.5
04/01/202570.5871.6269.8671.36
04/02/202571.472.8471.3872.84
04/03/202572.1672.3470.472
04/04/202571.4471.566.1467.24
04/07/202563.2266.9461.4263.28
04/08/202564.0466.7463.6665.52
04/09/202563.8464.5661.3262.9
04/10/202569.3469.8865.765.7
04/11/202566.166.8264.6465.48
04/14/202566.7467.266.2466.52
04/15/202566.6868.8866.6868.88
04/16/202568.1468.6267.4468.58
04/17/202568.4868.6667.4868.04
04/22/202568.0668.8467.4268.7
04/23/20257070.246969.22
04/24/202568.9869.668.5669.38
04/25/202569.8470.5869.6670
04/28/202570.170.5869.1469.36
04/29/202569.5269.8868.9269
04/30/202569.869.967.3669.18
05/02/202570.7870.8869.7870.46
05/05/202570.3270.6669.970.32
05/06/202570.570.9869.7270.98
05/07/202570.4470.7269.4270.26
05/08/202569.6870.2666.1667.14
05/09/202567.1868.2666.167.88
05/12/202568.1270.0868.1269.76
05/13/202569.8471.5669.5871.28
05/14/202571.572.1271.1471.44
05/15/202570.871.9870.7671.98
05/16/202572.472.6471.8872.38
05/19/202572.3672.6271.472.62
05/20/202572.9874.0472.6673.48
05/21/202572.5874.4872.3873.68
05/22/202573.4273.872.8673.1
05/23/202573.2673.6870.9272.32
05/26/202573.5673.9273.2473.68
05/27/202573.3474.4473.3474
05/28/202573.77473.273.2
05/29/202573.6473.872.4872.74
05/30/202572.5273.4472.5273.38
06/02/202572.8874.472.5874.1
06/03/202574.3474.473.1873.62
06/04/202573.8474.3873.5473.9
06/05/202574.0874.4673.3474.44
06/06/202574.1875.0873.9475
06/09/202574.7875.3874.7674.78
06/10/202574.7875.374.6675.02
06/11/202574.9475.2474.0274.02
06/12/202573.5273.5870.9671.8
06/13/202570.2470.9869.7670.66
06/16/202570.8472.7670.772.2
06/17/202569.3270.626970.24
06/18/202570.3270.7670.2270.3
06/19/202569.6670.168.168.2
06/20/202568.1869.3268.1868.24
06/23/202567.5468.467.267.4
06/24/202569.470.3269.1669.5
06/25/202569.6669.9468.6268.68
06/26/202568.668.968.0468.72
06/27/202569.1670.2869.0270.18
06/30/202570.5271.4870.471.48
07/01/202571.972.171.271.6
07/02/202570.8871.269.7670.48
07/03/202570.4871.0469.871.04
07/04/202570.6870.870.1670.3
07/07/202570.370.9870.270.94
07/08/202570.9471.2870.2270.7
07/09/202570.9671.4470.7671.24
07/10/202571.2272.1470.572.14
07/11/202571.4872.4671.2871.74
07/14/202570.8671.7470.6471.74
07/15/202571.8672.570.7670.84
07/16/202570.3871.2670.3670.38
07/17/202570.571.4870.3670.78
07/18/202571.0271.270.370.56
07/21/202570.5670.8270.2270.22
07/22/202569.970.6469.970.6
07/23/20257171.7270.871.2
07/24/202571.672.371.2272.3
07/25/202571.872.371.2271.9
07/28/202572.473.0871.2871.46
07/29/202571.572.2471.3671.36
07/30/202571.4271.6870.3870.72
07/31/202570.7273.669.6670.42
08/01/202570.0270.4868.9669.44
08/04/202569.2470.4669.2270.46
08/05/202570.971.0670.0270.1
08/06/202570.6871.1470.1270.88
08/07/202570.9872.6470.9871.46
08/08/202571.471.5670.8870.9
08/11/202571.0871.3470.5270.52
08/12/202570.7270.869.5869.76
08/13/202570.2470.5469.9670.42
08/14/202570.871.3670.7271.24
08/15/202571.6472.271.372.2
08/18/202572.2472.3471.3872
08/19/202571.7472.771.772.26
08/20/202571.7872.2871.172
08/21/2025727271.571.72
08/22/202573.2873.2871.7672.5
08/25/202572.572.9472.0672.4
08/26/202571.9272.671.571.98
08/27/202572.272.9872.0672.58
08/28/202572.673.0272.2272.46
08/29/202572.4472.4471.671.6
09/01/202570.370.7268.5268.84
09/02/202568.8468.967.3467.8
09/03/202568.8468.8468.268.24
09/04/202568.2468.5467.8268.16
09/05/202568.2669.268.1468.56
09/08/202568.4869.2268.3469.1
09/09/202569.169.7668.9669.26
09/10/202569.2669.6868.1668.4
09/11/202568.468.9267.9268.2
09/12/202568.1868.4667.8468
09/15/202568.0468.4867.8668
09/16/20256868.267.3467.44
09/17/202567.467.9467.3667.4
09/18/202567.868.2667.4267.6
09/19/202567.5267.867.2667.36
09/22/202567.2667.3866.366.5
09/23/202566.666.9266.2666.28
09/24/202565.7866.565.1265.56
09/25/202564.9265.5264.7665.04
09/26/202565.3265.8865.1465.88
09/29/202566.166.6465.8666.14
09/30/202565.9467.6465.9467.5
10/01/202567.4668.3666.8667.9
10/02/202567.968.2267.1867.68
10/03/202567.7868.4667.7867.8
10/06/202567.7868.3867.668.2
10/07/202568.3868.867.9667.96
10/08/202567.769.367.769.14
10/09/202569.2469.2668.3668.4
10/10/202568.5868.7867.3667.48
10/13/202567.4468.0267.3867.78
10/14/202567.367.9467.1867.54
10/15/202568.2868.3667.7467.96
10/16/20256868.0267.367.76
10/17/202567.1467.5466.4867.14
10/20/202567.9868.0467.567.8
10/21/20256868.6667.7268.6
10/22/202568.669.168.4268.94
10/23/202568.6469.066868
10/24/202568.268.3467.5667.9
10/27/202568.0468.2467.7668.04
10/28/202567.7268.267.2867.38
10/29/202567.3867.4665.9266.22
10/30/202565.9466.6865.8266.5
10/31/202566.566.7465.8666.32
11/03/202566.1866.9666.1266.18
11/04/202565.366.164.8665.94
11/05/202565.5267.5865.3867.24
11/06/202567.0867.565.7865.78
11/07/202568.268.3866.1866.8
11/10/202567.6468.566.3666.56
11/11/202567.0667.165.366.9
11/12/202567.1668.1266.6667.94
11/13/202568.0668.3267.6267.92
11/14/202567.3467.3466.1467.04
11/17/202567.267.2265.6665.72
11/18/202564.5264.661.9262.32
11/19/202562.2462.6461.6862
11/20/202562.2862.3260.160.1
11/21/2025606259.6861.84
11/24/202562.463.6862.463.12
11/25/202562.663.4862.0463.48
11/26/202563.863.862.5463.6
11/27/202563.763.763.0663.1
11/28/202563.2263.4662.7263.34
12/01/202563.0663.4262.3862.7
12/02/202562.6262.6861.1261.54
12/03/202561.4262.7461.4262.12
12/04/202562.0862.3661.6861.68
12/05/202561.9462.5461.2261.22
12/08/202561.261.5860.6260.9
12/09/2025616160.3460.7
12/10/202560.461.7460.3261.62
12/11/202561.5662.361.2861.88
12/12/202562.2262.9862.0262.56
12/15/202562.6663.262.162.18
12/16/202562.4462.4661.962.2
12/17/202561.662.0661.1461.94
12/18/202561.9263.761.963.7
12/19/202563.163.762.7463
12/22/202562.9263.3462.562.96
12/23/202562.8863.0862.2862.28
12/24/202562.5462.6462.1662.16
12/29/202562.4862.8862.162.68
12/30/202562.6462.8662.4862.86
12/31/202562.4262.8462.3462.84