Amadeus FiRe AG (BIT:1AAD)
Italy · Delayed Price · Currency is EUR 26.95
-0.75 (-2.71%)
Last updated: Mar 9, 2026, 10:27 AM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.72% | - |
| Mar 5, 2026 | 28.15 | 28.20 | 27.75 | 27.70 | 27.70 | -0.54% | 726 |
| Mar 4, 2026 | 28.05 | 28.05 | 27.50 | 27.85 | 27.85 | -6.54% | 202 |
| Mar 3, 2026 | 28.15 | 28.15 | 27.85 | 29.80 | 29.80 | 4.75% | 360 |
| Mar 2, 2026 | 27.75 | 27.75 | 27.50 | 28.45 | 28.45 | -2.57% | 980 |
| Feb 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.57% | - |
| Feb 26, 2026 | 27.75 | 28.05 | 27.75 | 28.75 | 28.75 | 4.74% | 950 |
| Feb 25, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 4.77% | - |
| Feb 24, 2026 | 26.55 | 26.80 | 26.55 | 26.20 | 26.20 | -3.50% | 6 |
| Feb 23, 2026 | 27.80 | 27.80 | 27.35 | 27.15 | 27.15 | -4.74% | 16 |
| Feb 20, 2026 | 28.35 | 28.60 | 28.35 | 28.50 | 28.50 | -0.87% | 1,089 |
| Feb 19, 2026 | 29.20 | 29.30 | 28.40 | 28.75 | 28.75 | -2.21% | 1,354 |
| Feb 18, 2026 | 32.95 | 33.35 | 29.15 | 29.40 | 29.40 | -11.45% | 3,507 |
| Feb 17, 2026 | 33.05 | 33.05 | 33.05 | 33.20 | 33.20 | 0.30% | 1 |
| Feb 16, 2026 | 34.00 | 34.00 | 34.00 | 33.10 | 33.10 | -2.50% | 295 |
| Feb 13, 2026 | 34.55 | 34.55 | 34.55 | 33.95 | 33.95 | -2.16% | 50 |
| Feb 12, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.28% | - |
| Feb 11, 2026 | 36.05 | 36.65 | 36.05 | 36.25 | 36.25 | -3.07% | 353 |
| Feb 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.22% | - |
| Feb 9, 2026 | 36.80 | 37.60 | 36.45 | 36.95 | 36.95 | 0.96% | 295 |
| Feb 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.14% | - |
| Feb 5, 2026 | 36.85 | 36.85 | 36.55 | 36.65 | 36.65 | -2.14% | 27 |
| Feb 4, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.13% | - |
| Feb 3, 2026 | 38.10 | 38.30 | 37.80 | 37.40 | 37.40 | -3.98% | 191 |
| Feb 2, 2026 | 39.00 | 39.00 | 39.00 | 38.95 | 38.95 | 0.65% | 1 |
| Jan 30, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 3.06% | - |
| Jan 29, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -1.44% | - |
| Jan 28, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.03% | - |
| Jan 27, 2026 | 40.30 | 40.30 | 40.30 | 39.70 | 39.70 | -1.37% | 65 |
| Jan 26, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.59% | - |
| Jan 23, 2026 | 44.45 | 44.45 | 40.20 | 40.90 | 40.90 | 1.11% | 405 |
| Jan 22, 2026 | 40.15 | 40.15 | 40.15 | 40.45 | 40.45 | 4.52% | 80 |
| Jan 21, 2026 | 39.50 | 39.50 | 39.50 | 38.70 | 38.70 | -2.27% | 1 |
| Jan 20, 2026 | 40.85 | 40.85 | 39.50 | 39.60 | 39.60 | -4.00% | 51 |
| Jan 19, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.25% | - |
| Jan 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.84% | - |
| Jan 15, 2026 | 42.05 | 42.05 | 42.05 | 41.85 | 41.85 | -1.18% | 60 |
| Jan 14, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -4.62% | - |
| Jan 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | - |
| Jan 12, 2026 | 43.50 | 43.50 | 43.50 | 44.30 | 44.30 | 0.57% | 1,400 |
| Jan 9, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 2.44% | - |
| Jan 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.18% | - |
| Jan 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.19% | - |
| Jan 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Jan 5, 2026 | 42.15 | 42.15 | 41.50 | 43.20 | 43.20 | 1.89% | 20 |
| Jan 2, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Dec 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.72% | - |
| Dec 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.32% | - |
| Dec 23, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.24% | - |
| Dec 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |