Amadeus FiRe AG (BIT:1AAD)
Italy · Delayed Price · Currency is EUR 23.40
-0.10 (-0.43%)
Last updated: Jun 5, 2026, 1:17 PM CET
BIT:1AAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.35 | 24.50 | 23.35 | 24.65 | 24.65 | 4.89% | 1,070 |
| Jun 4, 2026 | 22.75 | 22.75 | 22.75 | 23.50 | 23.50 | - | 188 |
| Jun 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Jun 2, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -7.58% | - |
| Jun 1, 2026 | 25.55 | 25.55 | 24.85 | 25.05 | 25.05 | 1.62% | 992 |
| May 29, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.79% | - |
| May 28, 2026 | 27.80 | 27.80 | 25.00 | 25.10 | 25.10 | -0.79% | 444 |
| May 27, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.22% | - |
| May 26, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.17% | - |
| May 25, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| May 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | - |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 25.25 | 25.25 | 0.20% | 80 |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6.55% | - |
| May 19, 2026 | 25.00 | 25.00 | 24.65 | 23.65 | 23.65 | -3.27% | 160 |
| May 18, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 7.71% | - |
| May 15, 2026 | 22.85 | 22.85 | 22.85 | 22.70 | 22.70 | 0.22% | 45 |
| May 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% | - |
| May 13, 2026 | 23.80 | 23.80 | 23.00 | 22.75 | 22.75 | -5.01% | 195 |
| May 12, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -2.44% | - |
| May 11, 2026 | 27.20 | 27.20 | 23.65 | 24.55 | 24.55 | -0.81% | 320 |
| May 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.06% | - |
| May 7, 2026 | 23.95 | 23.95 | 23.95 | 24.25 | 24.25 | 4.08% | 80 |
| May 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.32% | - |
| May 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% | - |
| May 4, 2026 | 24.20 | 24.20 | 24.20 | 24.25 | 24.25 | -1.22% | 350 |
| Apr 30, 2026 | 22.65 | 22.65 | 22.65 | 24.55 | 24.55 | 4.03% | 192 |
| Apr 29, 2026 | 24.05 | 24.05 | 24.05 | 23.60 | 23.60 | 0.21% | 1 |
| Apr 28, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.28% | - |
| Apr 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.62% | - |
| Apr 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.61% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | 1.01% | 50 |
| Apr 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.95% | - |
| Apr 21, 2026 | 27.40 | 27.40 | 25.40 | 25.40 | 25.40 | 1.80% | 120 |
| Apr 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.38% | - |
| Apr 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.60% | - |
| Apr 16, 2026 | 24.65 | 24.65 | 24.65 | 25.15 | 25.15 | 0.20% | 406 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 25.10 | 25.10 | 5.91% | 482 |
| Apr 14, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 7.48% | - |
| Apr 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -3.29% | - |
| Apr 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.47% | - |
| Apr 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.37% | - |
| Apr 8, 2026 | 24.00 | 24.00 | 23.55 | 21.95 | 21.95 | -3.73% | 180 |
| Apr 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Apr 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | - |
| Apr 1, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | - |
| Mar 31, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.17% | - |
| Mar 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | - |
| Mar 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Mar 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.22% | - |
| Mar 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -3.63% | - |