Amadeus IT Group S.A. (AMS.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 56.30 | 57.54 | 56.30 | 57.50 | +1.81% | 476,476 |
| 2026-08-06 | 57.74 | 58.10 | 56.34 | 56.48 | -1.88% | 558,670 |
| 2026-08-05 | 56.84 | 57.74 | 56.62 | 57.56 | +1.88% | 825,762 |
| 2026-08-04 | 55.12 | 56.76 | 54.60 | 56.50 | +2.13% | 712,357 |
| 2026-08-03 | 54.34 | 55.96 | 54.32 | 55.32 | +3.71% | 886,342 |
| 2026-07-31 | 51.56 | 54.24 | 51.18 | 53.34 | +0.60% | 1,315,746 |
| 2026-07-30 | 53.10 | 54.20 | 52.46 | 53.02 | -1.52% | 939,888 |
| 2026-07-29 | 53.30 | 53.88 | 52.56 | 53.84 | +1.47% | 918,040 |
| 2026-07-28 | 51.74 | 53.06 | 51.64 | 53.06 | +3.31% | 981,415 |
| 2026-07-27 | 50.02 | 51.70 | 49.95 | 51.36 | +3.28% | 638,858 |
| 2026-07-24 | 48.04 | 49.73 | 48.03 | 49.73 | +3.09% | 757,505 |
| 2026-07-23 | 48.50 | 48.82 | 48.08 | 48.24 | -0.99% | 653,952 |
| 2026-07-22 | 48.95 | 49.45 | 48.33 | 48.72 | -0.45% | 982,132 |
| 2026-07-21 | 49.78 | 49.90 | 48.85 | 48.94 | -1.88% | 596,578 |
| 2026-07-20 | 49.94 | 50.22 | 49.13 | 49.88 | -0.12% | 631,656 |
| 2026-07-17 | 50.88 | 50.96 | 49.65 | 49.94 | -1.65% | 748,370 |
| 2026-07-16 | 49.77 | 50.78 | 49.46 | 50.78 | +1.76% | 636,960 |
| 2026-07-15 | 49.50 | 50.34 | 48.84 | 49.90 | +0.36% | 893,896 |
| 2026-07-14 | 49.41 | 49.89 | 48.54 | 49.72 | -0.44% | 1,608,310 |
| 2026-07-13 | 50.58 | 50.60 | 49.64 | 49.94 | -1.58% | 564,244 |
| 2026-07-10 | 50.22 | 51.68 | 50.02 | 50.74 | +1.32% | 795,573 |
| 2026-07-09 | 49.72 | 50.08 | 49.44 | 50.08 | +1.89% | 863,925 |
| 2026-07-08 | 51.52 | 51.64 | 48.95 | 49.15 | -5.44% | 1,161,001 |
| 2026-07-07 | 52.32 | 52.68 | 51.76 | 51.98 | +0.58% | 769,706 |
| 2026-07-06 | 51.46 | 52.70 | 51.40 | 51.68 | +1.14% | 1,440,659 |
| 2026-07-03 | 51.16 | 51.32 | 50.64 | 51.10 | -0.51% | 630,690 |
| 2026-07-02 | 51.26 | 51.78 | 50.58 | 51.36 | +0.20% | 1,044,778 |
| 2026-07-01 | 50.12 | 51.44 | 49.92 | 51.26 | +0.35% | 862,939 |
| 2026-06-30 | 51.56 | 52.00 | 50.90 | 51.08 | -1.31% | 862,655 |
| 2026-06-29 | 51.88 | 52.20 | 51.00 | 51.76 | -0.73% | 815,564 |
| 2026-06-26 | 52.00 | 52.48 | 50.90 | 52.14 | -0.04% | 709,424 |
| 2026-06-25 | 52.10 | 52.78 | 51.30 | 52.16 | -0.04% | 1,510,206 |
| 2026-06-24 | 51.80 | 52.20 | 50.68 | 52.18 | -0.23% | 866,372 |
| 2026-06-23 | 51.10 | 52.98 | 51.00 | 52.30 | +1.91% | 721,649 |
| 2026-06-22 | 51.14 | 51.90 | 51.10 | 51.32 | -0.50% | 1,030,418 |
| 2026-06-19 | 51.76 | 51.76 | 50.90 | 51.58 | -0.35% | 2,882,041 |
| 2026-06-18 | 51.62 | 52.00 | 50.52 | 51.76 | -0.65% | 1,420,100 |
| 2026-06-17 | 52.22 | 52.54 | 51.70 | 52.10 | -0.23% | 1,010,389 |
| 2026-06-16 | 52.42 | 52.70 | 52.02 | 52.22 | -0.42% | 938,738 |
| 2026-06-15 | 52.24 | 53.52 | 52.04 | 52.44 | +2.90% | 982,658 |
| 2026-06-12 | 50.90 | 51.46 | 50.32 | 50.96 | +2.39% | 1,380,396 |
| 2026-06-11 | 51.80 | 51.98 | 49.52 | 49.77 | -4.29% | 1,268,502 |
| 2026-06-10 | 52.28 | 52.70 | 50.66 | 52.00 | -0.23% | 1,047,855 |
| 2026-06-09 | 52.76 | 53.54 | 52.12 | 52.12 | -0.80% | 1,054,028 |
| 2026-06-08 | 53.10 | 53.42 | 52.54 | 52.54 | -2.12% | 942,166 |
| 2026-06-05 | 53.52 | 55.02 | 53.52 | 53.68 | -0.59% | 701,853 |
| 2026-06-04 | 52.78 | 54.56 | 52.78 | 54.00 | +2.54% | 629,715 |
| 2026-06-03 | 54.64 | 54.64 | 52.66 | 52.66 | -3.31% | 561,768 |
| 2026-06-02 | 56.02 | 56.62 | 54.22 | 54.46 | -2.23% | 712,474 |
| 2026-06-01 | 54.20 | 56.46 | 54.00 | 55.70 | +1.75% | 699,188 |
| 2026-05-29 | 53.98 | 55.64 | 53.24 | 54.74 | +3.05% | 1,911,922 |
| 2026-05-28 | 53.12 | 53.68 | 52.54 | 53.12 | -0.52% | 577,946 |
| 2026-05-27 | 52.66 | 53.80 | 52.60 | 53.40 | +1.91% | 569,458 |
| 2026-05-26 | 53.04 | 53.06 | 52.38 | 52.40 | -1.28% | 420,731 |
| 2026-05-25 | 52.08 | 53.08 | 52.08 | 53.08 | +3.15% | 376,670 |
| 2026-05-22 | 52.42 | 52.80 | 51.46 | 51.46 | -0.89% | 682,008 |
| 2026-05-21 | 52.80 | 53.26 | 51.80 | 51.92 | -1.63% | 763,534 |
| 2026-05-20 | 51.20 | 53.24 | 50.82 | 52.78 | +1.15% | 810,478 |
| 2026-05-19 | 52.66 | 53.48 | 52.18 | 52.18 | +0.35% | 652,639 |
| 2026-05-18 | 50.88 | 52.60 | 50.40 | 52.00 | +1.88% | 780,115 |
| 2026-05-15 | 51.00 | 51.56 | 50.54 | 51.04 | -0.43% | 862,277 |
| 2026-05-14 | 50.78 | 51.44 | 50.64 | 51.26 | +0.67% | 727,030 |
| 2026-05-13 | 51.86 | 52.30 | 50.82 | 50.92 | -2.82% | 1,339,510 |
| 2026-05-12 | 50.98 | 52.60 | 50.30 | 52.40 | +1.99% | 960,568 |
| 2026-05-11 | 51.80 | 52.42 | 51.14 | 51.38 | -0.77% | 768,200 |
| 2026-05-08 | 52.58 | 53.76 | 51.78 | 51.78 | +1.85% | 1,515,552 |
| 2026-05-07 | 50.70 | 51.38 | 49.87 | 50.84 | +1.32% | 896,904 |
| 2026-05-06 | 49.09 | 51.66 | 48.55 | 50.18 | +3.21% | 1,416,653 |
| 2026-05-05 | 47.86 | 49.32 | 47.71 | 48.62 | +1.67% | 768,317 |
| 2026-05-04 | 49.60 | 49.60 | 47.41 | 47.82 | -2.41% | 811,038 |
| 2026-04-30 | 48.15 | 49.24 | 47.81 | 49.00 | +1.18% | 888,277 |
| 2026-04-29 | 49.50 | 49.68 | 48.43 | 48.43 | -1.61% | 800,580 |
| 2026-04-28 | 49.68 | 49.87 | 48.85 | 49.22 | -1.20% | 757,423 |
| 2026-04-27 | 50.22 | 50.34 | 49.63 | 49.82 | -0.72% | 700,197 |
| 2026-04-24 | 49.51 | 50.24 | 49.49 | 50.18 | +0.66% | 1,844,062 |
| 2026-04-23 | 50.34 | 50.48 | 49.60 | 49.85 | -2.14% | 963,092 |
| 2026-04-22 | 52.60 | 52.60 | 50.62 | 50.94 | -3.23% | 773,166 |
| 2026-04-21 | 53.14 | 53.78 | 52.64 | 52.64 | -0.27% | 1,849,669 |
| 2026-04-20 | 53.04 | 53.56 | 52.76 | 52.78 | -3.16% | 1,081,246 |
| 2026-04-17 | 52.70 | 54.70 | 52.16 | 54.50 | +3.93% | 1,296,515 |
| 2026-04-16 | 52.00 | 53.16 | 51.66 | 52.44 | +1.47% | 1,218,248 |
| 2026-04-15 | 50.30 | 51.68 | 50.12 | 51.68 | +3.73% | 891,744 |
| 2026-04-14 | 49.25 | 50.06 | 49.01 | 49.82 | +1.18% | 805,470 |
| 2026-04-13 | 48.85 | 49.29 | 48.01 | 49.24 | -0.04% | 1,375,009 |
| 2026-04-10 | 49.12 | 50.06 | 49.02 | 49.26 | -0.40% | 863,516 |
| 2026-04-09 | 49.90 | 50.00 | 48.48 | 49.46 | -2.06% | 1,166,509 |
| 2026-04-08 | 51.10 | 51.50 | 50.26 | 50.50 | +4.75% | 1,089,844 |
| 2026-04-07 | 49.86 | 50.44 | 47.95 | 48.21 | -2.68% | 882,543 |
| 2026-04-02 | 48.63 | 49.54 | 48.22 | 49.54 | +0.47% | 942,275 |
| 2026-04-01 | 50.20 | 50.48 | 48.28 | 49.31 | +1.29% | 1,108,058 |
| 2026-03-31 | 49.06 | 49.53 | 48.68 | 48.68 | -0.65% | 1,858,002 |
| 2026-03-30 | 49.00 | 49.31 | 48.38 | 49.00 | +0.82% | 1,666,077 |
| 2026-03-27 | 50.20 | 50.26 | 48.30 | 48.60 | -2.84% | 1,283,942 |
| 2026-03-26 | 50.34 | 50.54 | 49.30 | 50.02 | -1.34% | 904,002 |
| 2026-03-25 | 50.34 | 50.90 | 49.91 | 50.70 | +2.05% | 992,274 |
| 2026-03-24 | 50.18 | 50.60 | 49.66 | 49.68 | +0.30% | 1,072,954 |
| 2026-03-23 | 48.98 | 51.26 | 48.58 | 49.53 | +0.69% | 1,638,576 |
| 2026-03-20 | 49.50 | 49.81 | 48.66 | 49.19 | +0.18% | 2,284,266 |
| 2026-03-19 | 49.92 | 50.08 | 48.94 | 49.10 | -2.35% | 2,003,661 |
| 2026-03-18 | 51.70 | 51.72 | 50.28 | 50.28 | -1.84% | 1,500,272 |
| 2026-03-17 | 51.18 | 52.04 | 50.96 | 51.22 | -0.35% | 1,179,496 |
| 2026-03-16 | 52.22 | 52.28 | 51.02 | 51.40 | -1.57% | 1,136,256 |
| 2026-03-13 | 52.00 | 52.36 | 51.28 | 52.22 | -1.43% | 1,317,923 |
| 2026-03-12 | 53.96 | 54.24 | 52.90 | 52.98 | -1.67% | 1,338,188 |
| 2026-03-11 | 53.38 | 54.50 | 53.38 | 53.88 | +0.48% | 913,385 |
| 2026-03-10 | 54.82 | 55.02 | 53.34 | 53.62 | -0.45% | 1,364,028 |
| 2026-03-09 | 53.82 | 54.04 | 53.12 | 53.86 | -1.39% | 1,191,029 |
| 2026-03-06 | 54.54 | 54.94 | 53.58 | 54.62 | +1.64% | 1,851,920 |
| 2026-03-05 | 52.92 | 54.52 | 52.10 | 53.74 | +1.86% | 2,383,960 |
| 2026-03-04 | 50.88 | 52.76 | 50.30 | 52.76 | +5.56% | 2,039,776 |
| 2026-03-03 | 51.38 | 51.80 | 49.33 | 49.98 | -2.08% | 1,651,448 |
| 2026-03-02 | 50.32 | 51.38 | 49.55 | 51.04 | -3.22% | 1,679,562 |
| 2026-02-27 | 52.48 | 53.48 | 50.96 | 52.74 | +2.69% | 3,812,161 |
| 2026-02-26 | 49.50 | 51.90 | 49.19 | 51.36 | +4.22% | 1,946,222 |
| 2026-02-25 | 47.82 | 49.28 | 47.45 | 49.28 | +3.53% | 1,326,263 |
| 2026-02-24 | 47.25 | 48.25 | 46.72 | 47.60 | +0.13% | 1,012,395 |
| 2026-02-23 | 48.57 | 48.92 | 47.40 | 47.54 | -2.98% | 1,128,917 |
| 2026-02-20 | 48.83 | 49.26 | 48.03 | 49.00 | +2.21% | 1,092,070 |
| 2026-02-19 | 48.20 | 48.67 | 47.32 | 47.94 | +0.13% | 1,011,252 |
| 2026-02-18 | 46.64 | 48.18 | 46.28 | 47.88 | +2.66% | 1,366,504 |
| 2026-02-17 | 46.45 | 47.21 | 46.21 | 46.64 | -0.32% | 2,313,398 |
| 2026-02-16 | 49.19 | 49.21 | 46.79 | 46.79 | -4.20% | 2,029,302 |
| 2026-02-13 | 48.26 | 49.74 | 48.26 | 48.84 | -0.37% | 995,146 |
| 2026-02-12 | 49.83 | 50.08 | 48.42 | 49.02 | -2.70% | 1,466,221 |
| 2026-02-11 | 53.06 | 53.46 | 50.28 | 50.38 | -5.05% | 1,465,006 |
| 2026-02-10 | 52.50 | 53.06 | 51.50 | 53.06 | +1.61% | 2,216,007 |
| 2026-02-09 | 52.62 | 53.02 | 51.56 | 52.22 | +0.15% | 778,185 |
| 2026-02-06 | 52.22 | 52.80 | 51.76 | 52.14 | -2.03% | 1,221,940 |
| 2026-02-05 | 54.00 | 54.28 | 52.68 | 53.22 | -0.52% | 1,074,793 |
| 2026-02-04 | 53.60 | 54.22 | 52.62 | 53.50 | -1.11% | 1,645,171 |
| 2026-02-03 | 57.88 | 57.90 | 53.82 | 54.10 | -6.01% | 998,573 |
| 2026-02-02 | 57.58 | 57.70 | 57.00 | 57.56 | +1.66% | 554,118 |
| 2026-01-30 | 56.00 | 56.76 | 56.00 | 56.62 | +1.32% | 846,175 |
| 2026-01-29 | 56.84 | 56.94 | 55.74 | 55.88 | -0.99% | 773,413 |
| 2026-01-28 | 56.06 | 56.44 | 55.32 | 56.44 | -0.07% | 624,143 |
| 2026-01-27 | 58.00 | 58.06 | 56.48 | 56.48 | -2.62% | 1,110,269 |
| 2026-01-26 | 58.62 | 58.70 | 57.34 | 58.00 | -1.43% | 864,206 |
| 2026-01-23 | 57.52 | 58.84 | 57.10 | 58.84 | +2.12% | 1,201,943 |
| 2026-01-22 | 59.42 | 59.42 | 57.40 | 57.62 | -0.24% | 1,285,010 |
| 2026-01-21 | 58.14 | 58.50 | 57.40 | 57.76 | -1.06% | 730,109 |
| 2026-01-20 | 59.38 | 59.48 | 58.08 | 58.38 | -2.80% | 850,994 |
| 2026-01-19 | 59.52 | 60.52 | 59.14 | 60.06 | -1.09% | 605,854 |
| 2026-01-16 | 61.44 | 61.44 | 60.30 | 60.72 | -1.52% | 711,883 |
| 2026-01-15 | 61.42 | 62.04 | 61.26 | 61.66 | +0.00% | 620,848 |
| 2026-01-14 | 62.84 | 63.60 | 61.66 | 61.66 | -2.44% | 636,712 |
| 2026-01-13 | 64.02 | 64.28 | 63.04 | 63.20 | -1.56% | 479,839 |
| 2026-01-12 | 64.72 | 65.10 | 63.94 | 64.20 | -0.50% | 437,384 |
| 2026-01-09 | 65.28 | 65.88 | 64.52 | 64.52 | -1.16% | 1,215,872 |
| 2026-01-08 | 64.16 | 65.28 | 63.92 | 65.28 | +2.84% | 3,669,000 |
| 2026-01-07 | 62.68 | 64.40 | 62.24 | 63.48 | +1.63% | 1,698,876 |
| 2026-01-06 | 63.46 | 63.46 | 62.36 | 62.46 | -1.14% | 3,523,217 |
| 2026-01-05 | 62.96 | 63.32 | 62.36 | 63.18 | +0.73% | 409,173 |
| 2026-01-02 | 62.84 | 63.02 | 62.30 | 62.72 | -0.19% | 354,036 |
| 2025-12-31 | 62.42 | 62.84 | 62.34 | 62.84 | -0.03% | 170,297 |
| 2025-12-30 | 62.64 | 62.86 | 62.48 | 62.86 | +0.29% | 278,756 |
| 2025-12-29 | 62.48 | 62.88 | 62.10 | 62.68 | +0.84% | 290,126 |
| 2025-12-24 | 62.54 | 62.64 | 62.16 | 62.16 | -0.19% | 114,156 |
| 2025-12-23 | 62.88 | 63.08 | 62.28 | 62.28 | -1.08% | 218,715 |
| 2025-12-22 | 62.92 | 63.34 | 62.50 | 62.96 | -0.06% | 295,320 |
| 2025-12-19 | 63.10 | 63.70 | 62.74 | 63.00 | -1.10% | 1,051,761 |
| 2025-12-18 | 61.92 | 63.70 | 61.90 | 63.70 | +2.84% | 761,810 |
| 2025-12-17 | 61.60 | 62.06 | 61.14 | 61.94 | -0.42% | 967,261 |
| 2025-12-16 | 62.44 | 62.46 | 61.90 | 62.20 | +0.03% | 711,675 |
| 2025-12-15 | 62.66 | 63.20 | 62.10 | 62.18 | -0.61% | 522,230 |
| 2025-12-12 | 62.22 | 62.98 | 62.02 | 62.56 | +1.10% | 479,713 |
| 2025-12-11 | 61.56 | 62.30 | 61.28 | 61.88 | +0.42% | 397,394 |
| 2025-12-10 | 60.40 | 61.74 | 60.32 | 61.62 | +1.52% | 575,966 |
| 2025-12-09 | 61.00 | 61.00 | 60.34 | 60.70 | -0.33% | 940,899 |
| 2025-12-08 | 61.20 | 61.58 | 60.62 | 60.90 | -0.52% | 784,541 |
| 2025-12-05 | 61.94 | 62.54 | 61.22 | 61.22 | -0.75% | 450,423 |
| 2025-12-04 | 62.08 | 62.36 | 61.68 | 61.68 | -0.71% | 735,541 |
| 2025-12-03 | 61.42 | 62.74 | 61.42 | 62.12 | +0.94% | 753,163 |
| 2025-12-02 | 62.62 | 62.68 | 61.12 | 61.54 | -1.85% | 637,677 |
| 2025-12-01 | 63.06 | 63.42 | 62.38 | 62.70 | -1.01% | 606,188 |
| 2025-11-28 | 63.22 | 63.46 | 62.72 | 63.34 | +0.38% | 312,288 |
| 2025-11-27 | 63.70 | 63.70 | 63.06 | 63.10 | -0.79% | 343,101 |
| 2025-11-26 | 63.80 | 63.80 | 62.54 | 63.60 | +0.19% | 614,607 |
| 2025-11-25 | 62.60 | 63.48 | 62.04 | 63.48 | +0.57% | 651,488 |
| 2025-11-24 | 62.40 | 63.68 | 62.40 | 63.12 | +2.07% | 1,885,360 |
| 2025-11-21 | 60.00 | 62.00 | 59.68 | 61.84 | +2.90% | 551,175 |
| 2025-11-20 | 62.28 | 62.32 | 60.10 | 60.10 | -3.06% | 1,092,068 |
| 2025-11-19 | 62.24 | 62.64 | 61.68 | 62.00 | -0.51% | 595,951 |
| 2025-11-18 | 64.52 | 64.60 | 61.92 | 62.32 | -5.17% | 949,360 |
| 2025-11-17 | 67.20 | 67.22 | 65.66 | 65.72 | -1.97% | 314,734 |
| 2025-11-14 | 67.34 | 67.34 | 66.14 | 67.04 | -1.30% | 379,926 |
| 2025-11-13 | 68.06 | 68.32 | 67.62 | 67.92 | -0.03% | 344,106 |
| 2025-11-12 | 67.16 | 68.12 | 66.66 | 67.94 | +1.55% | 718,158 |
| 2025-11-11 | 67.06 | 67.10 | 65.30 | 66.90 | +0.51% | 458,433 |
| 2025-11-10 | 67.64 | 68.50 | 66.36 | 66.56 | -0.36% | 671,391 |
| 2025-11-07 | 68.20 | 68.38 | 66.18 | 66.80 | +1.55% | 1,081,939 |
| 2025-11-06 | 67.08 | 67.50 | 65.78 | 65.78 | -2.17% | 921,805 |
| 2025-11-05 | 65.52 | 67.58 | 65.38 | 67.24 | +1.97% | 728,468 |
| 2025-11-04 | 65.30 | 66.10 | 64.86 | 65.94 | -0.36% | 501,638 |
| 2025-11-03 | 66.18 | 66.96 | 66.12 | 66.18 | -0.21% | 501,073 |
| 2025-10-31 | 66.50 | 66.74 | 65.86 | 66.32 | -0.27% | 534,957 |
| 2025-10-30 | 65.94 | 66.68 | 65.82 | 66.50 | +0.42% | 483,099 |
| 2025-10-29 | 67.38 | 67.46 | 65.92 | 66.22 | -1.72% | 713,500 |
| 2025-10-28 | 67.72 | 68.20 | 67.28 | 67.38 | -0.97% | 769,980 |
| 2025-10-27 | 68.04 | 68.24 | 67.76 | 68.04 | +0.21% | 405,039 |
| 2025-10-24 | 68.20 | 68.34 | 67.56 | 67.90 | -0.15% | 419,746 |
| 2025-10-23 | 68.64 | 69.06 | 68.00 | 68.00 | -1.36% | 392,943 |
| 2025-10-22 | 68.60 | 69.10 | 68.42 | 68.94 | +0.50% | 576,654 |
| 2025-10-21 | 68.00 | 68.66 | 67.72 | 68.60 | +1.18% | 633,155 |
| 2025-10-20 | 67.98 | 68.04 | 67.50 | 67.80 | +0.98% | 628,736 |
| 2025-10-17 | 67.14 | 67.54 | 66.48 | 67.14 | -0.91% | 570,570 |
| 2025-10-16 | 68.00 | 68.02 | 67.30 | 67.76 | -0.29% | 663,708 |
| 2025-10-15 | 68.28 | 68.36 | 67.74 | 67.96 | +0.62% | 587,533 |
| 2025-10-14 | 67.30 | 67.94 | 67.18 | 67.54 | -0.35% | 701,624 |
| 2025-10-13 | 67.44 | 68.02 | 67.38 | 67.78 | +0.44% | 460,365 |
| 2025-10-10 | 68.58 | 68.78 | 67.36 | 67.48 | -1.35% | 711,469 |
| 2025-10-09 | 69.24 | 69.26 | 68.36 | 68.40 | -1.07% | 430,616 |
| 2025-10-08 | 67.70 | 69.30 | 67.70 | 69.14 | +1.74% | 465,728 |
| 2025-10-07 | 68.38 | 68.80 | 67.96 | 67.96 | -0.35% | 493,048 |
| 2025-10-06 | 67.78 | 68.38 | 67.60 | 68.20 | +0.59% | 490,594 |
| 2025-10-03 | 67.78 | 68.46 | 67.78 | 67.80 | +0.18% | 583,749 |
| 2025-10-02 | 67.90 | 68.22 | 67.18 | 67.68 | -0.32% | 634,780 |
| 2025-10-01 | 67.46 | 68.36 | 66.86 | 67.90 | +0.59% | 794,009 |
| 2025-09-30 | 65.94 | 67.64 | 65.94 | 67.50 | +2.06% | 1,056,974 |
| 2025-09-29 | 66.10 | 66.64 | 65.86 | 66.14 | +0.39% | 485,315 |
| 2025-09-26 | 65.32 | 65.88 | 65.14 | 65.88 | +1.29% | 581,232 |
| 2025-09-25 | 64.92 | 65.52 | 64.76 | 65.04 | -0.79% | 657,890 |
| 2025-09-24 | 65.78 | 66.50 | 65.12 | 65.56 | -1.09% | 762,731 |
| 2025-09-23 | 66.60 | 66.92 | 66.26 | 66.28 | -0.33% | 705,752 |
| 2025-09-22 | 67.26 | 67.38 | 66.30 | 66.50 | -1.28% | 528,282 |
| 2025-09-19 | 67.52 | 67.80 | 67.26 | 67.36 | -0.36% | 1,653,625 |
| 2025-09-18 | 67.80 | 68.26 | 67.42 | 67.60 | +0.30% | 438,393 |
| 2025-09-17 | 67.40 | 67.94 | 67.36 | 67.40 | -0.06% | 528,700 |
| 2025-09-16 | 68.00 | 68.20 | 67.34 | 67.44 | -0.82% | 647,153 |
| 2025-09-15 | 68.04 | 68.48 | 67.86 | 68.00 | +0.00% | 391,643 |
| 2025-09-12 | 68.18 | 68.46 | 67.84 | 68.00 | -0.29% | 573,808 |
| 2025-09-11 | 68.40 | 68.92 | 67.92 | 68.20 | -0.29% | 521,987 |
| 2025-09-10 | 69.26 | 69.68 | 68.16 | 68.40 | -1.24% | 540,971 |
| 2025-09-09 | 69.10 | 69.76 | 68.96 | 69.26 | +0.23% | 501,758 |
| 2025-09-08 | 68.48 | 69.22 | 68.34 | 69.10 | +0.79% | 365,279 |
| 2025-09-05 | 68.26 | 69.20 | 68.14 | 68.56 | +0.59% | 610,579 |
| 2025-09-04 | 68.24 | 68.54 | 67.82 | 68.16 | -0.12% | 512,876 |
| 2025-09-03 | 68.84 | 68.84 | 68.20 | 68.24 | +0.65% | 669,102 |
| 2025-09-02 | 68.84 | 68.90 | 67.34 | 67.80 | -1.51% | 689,381 |
| 2025-09-01 | 70.30 | 70.72 | 68.52 | 68.84 | -3.85% | 703,399 |
| 2025-08-29 | 72.44 | 72.44 | 71.60 | 71.60 | -1.19% | 400,621 |
| 2025-08-28 | 72.60 | 73.02 | 72.22 | 72.46 | -0.17% | 300,639 |
| 2025-08-27 | 72.20 | 72.98 | 72.06 | 72.58 | +0.83% | 403,313 |
| 2025-08-26 | 71.92 | 72.60 | 71.50 | 71.98 | -0.58% | 558,618 |
| 2025-08-25 | 72.50 | 72.94 | 72.06 | 72.40 | -0.14% | 305,696 |
| 2025-08-22 | 73.28 | 73.28 | 71.76 | 72.50 | +1.09% | 273,270 |
| 2025-08-21 | 72.00 | 72.00 | 71.50 | 71.72 | -0.39% | 325,801 |
| 2025-08-20 | 71.78 | 72.28 | 71.10 | 72.00 | -0.36% | 571,701 |
| 2025-08-19 | 71.74 | 72.70 | 71.70 | 72.26 | +0.36% | 469,535 |
| 2025-08-18 | 72.24 | 72.34 | 71.38 | 72.00 | -0.28% | 198,291 |
| 2025-08-15 | 71.64 | 72.20 | 71.30 | 72.20 | +1.35% | 507,617 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.98%). Worst month: Feb (-4.49%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Amadeus IT Group S.A.'s (AMS.MC) latest close?
57.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMS.MC's 52-week high and low?
73.28 high and 46.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Amadeus IT Group S.A.'s strongest and weakest month historically?
Historically, AMS.MC's strongest calendar month has been May (average +7.98%) and its weakest Feb (average -4.49%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.