Amadeus FiRe AG (BIT:1AAD)
Italy · Delayed Price · Currency is EUR 16.16
+0.02 (0.12%)
At close: Oct 2, 2026
BIT:1AAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% | - |
| Oct 1, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.47% | - |
| Sep 30, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.97% | - |
| Sep 29, 2026 | 16.56 | 16.56 | 16.56 | 16.54 | 16.54 | -1.78% | 47 |
| Sep 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.64% | - |
| Sep 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -3.60% | - |
| Sep 24, 2026 | 17.64 | 17.72 | 17.46 | 17.76 | 17.76 | -2.42% | 336 |
| Sep 23, 2026 | 17.96 | 17.96 | 17.96 | 18.20 | 18.20 | 4.84% | 10 |
| Sep 22, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.52% | - |
| Sep 21, 2026 | 17.44 | 17.52 | 17.12 | 17.10 | 17.10 | -2.40% | 950 |
| Sep 18, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.34% | - |
| Sep 17, 2026 | 17.78 | 17.78 | 17.78 | 17.58 | 17.58 | 0.92% | 15 |
| Sep 16, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.34% | - |
| Sep 15, 2026 | 17.52 | 17.52 | 17.52 | 17.48 | 17.48 | -4.27% | 55 |
| Sep 14, 2026 | 17.86 | 18.20 | 17.86 | 18.26 | 18.26 | -1.62% | 70 |
| Sep 11, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -4.03% | - |
| Sep 10, 2026 | 18.90 | 18.92 | 18.90 | 19.34 | 19.34 | -2.72% | 163 |
| Sep 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.16% | - |
| Sep 8, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.42% | - |
| Sep 7, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.54% | - |
| Sep 4, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -6.54% | - |
| Sep 3, 2026 | 19.72 | 20.10 | 19.72 | 20.80 | 20.80 | 0.24% | 225 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.72% | - |
| Sep 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.20% | - |
| Aug 31, 2026 | 20.50 | 20.50 | 20.50 | 20.45 | 20.45 | -2.85% | 150 |
| Aug 28, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | - |
| Aug 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.41% | - |
| Aug 26, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| Aug 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.23% | - |
| Aug 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | - |
| Aug 21, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.36% | - |
| Aug 20, 2026 | 22.00 | 22.50 | 22.00 | 22.05 | 22.05 | -1.12% | 510 |
| Aug 19, 2026 | 22.65 | 22.65 | 22.30 | 22.30 | 22.30 | -8.98% | 95 |
| Aug 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 9.87% | - |
| Aug 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.88% | - |
| Aug 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% | - |
| Aug 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Aug 12, 2026 | 23.65 | 23.65 | 22.95 | 22.50 | 22.50 | -1.53% | 265 |
| Aug 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Aug 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.17% | - |
| Aug 7, 2026 | 25.15 | 25.15 | 22.10 | 22.10 | 22.10 | -3.49% | 1,000 |
| Aug 6, 2026 | 21.70 | 21.70 | 21.70 | 22.90 | 22.90 | 4.81% | 118 |
| Aug 5, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 5.05% | - |
| Aug 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Aug 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.71% | - |
| Jul 31, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 7.11% | - |
| Jul 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -8.54% | - |
| Jul 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8.85% | - |
| Jul 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |