Amadeus FiRe AG (BIT:1AAD)
Italy · Delayed Price · Currency is EUR 63.20
0.00 (0.00%)
At close: Aug 6, 2025, 5:30 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 61.20 | 61.20 | 60.90 | 60.90 | - | -3.64% | 6 |
| Aug 8, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 6, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 5, 2025 | 65.60 | 65.60 | 63.20 | 63.20 | - | -0.94% | 29 |
| Aug 4, 2025 | 68.30 | 68.40 | 63.80 | 63.80 | - | -3.77% | 401 |
| Aug 1, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | - | - | - |
| Jul 31, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | - | - | - |
| Jul 30, 2025 | 66.20 | 66.30 | 66.20 | 66.30 | - | -0.60% | 12 |
| Jul 29, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | - | - | - |
| Jul 28, 2025 | 67.10 | 67.60 | 66.70 | 66.70 | - | -0.60% | 3 |
| Jul 25, 2025 | 68.20 | 68.20 | 66.20 | 67.10 | - | -1.76% | 301 |
| Jul 24, 2025 | 69.10 | 71.50 | 66.60 | 68.30 | - | -11.07% | 1,767 |
| Jul 23, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - | - |
| Jul 22, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - | - |
| Jul 21, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - | - |
| Jul 18, 2025 | 77.10 | 77.10 | 76.80 | 76.80 | - | -2.78% | 10 |
| Jul 17, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | - | - |
| Jul 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | - | - |
| Jul 15, 2025 | 78.10 | 79.00 | 78.10 | 79.00 | - | 1.67% | 21 |
| Jul 14, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | - | - | - |
| Jul 11, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | - | - | - |
| Jul 10, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | - | - | - |
| Jul 9, 2025 | 78.80 | 78.90 | 77.70 | 77.70 | - | -2.75% | 130 |
| Jul 8, 2025 | 78.20 | 79.90 | 78.20 | 79.90 | - | 2.17% | 13 |
| Jul 7, 2025 | 78.50 | 78.50 | 78.20 | 78.20 | - | -0.26% | 4 |
| Jul 4, 2025 | 79.60 | 79.60 | 78.40 | 78.40 | - | -1.75% | 32 |
| Jul 3, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | - | - |
| Jul 2, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | - | - |
| Jul 1, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | - | - |
| Jun 30, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | - | - | - |
| Jun 27, 2025 | 78.20 | 79.80 | 78.20 | 79.80 | - | 2.57% | 65 |
| Jun 26, 2025 | 78.20 | 78.20 | 77.80 | 77.80 | - | -2.38% | 128 |
| Jun 25, 2025 | 80.90 | 80.90 | 79.70 | 79.70 | - | -0.37% | 124 |
| Jun 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jun 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jun 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jun 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | - | - |
| Jun 18, 2025 | 79.70 | 80.70 | 79.70 | 80.00 | - | 1.01% | 145 |
| Jun 17, 2025 | 78.60 | 79.30 | 78.60 | 79.20 | - | -0.13% | 670 |
| Jun 16, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | - | - | - |
| Jun 13, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | - | - | - |
| Jun 12, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | - | - | - |
| Jun 11, 2025 | 79.20 | 82.40 | 78.50 | 79.30 | - | 0.38% | 37 |
| Jun 10, 2025 | 77.00 | 79.00 | 77.00 | 79.00 | - | 5.19% | 704 |
| Jun 9, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | - | - |
| Jun 6, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | - | - |
| Jun 5, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | - | - |
| Jun 4, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | - | - |
| Jun 3, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | - | - | - |