Amadeus FiRe AG (BIT:1AAD)
Italy · Delayed Price · Currency is EUR 23.20
+0.50 (2.20%)
At close: Aug 14, 2026
BIT:1AAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.89% | - |
| Jul 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.45% | - |
| Jul 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 7.95% | - |
| Jul 21, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.22% | - |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.20% | - |
| Jul 17, 2026 | 21.70 | 21.70 | 21.70 | 21.90 | 21.90 | 1.39% | 624 |
| Jul 16, 2026 | 20.85 | 20.85 | 20.85 | 21.60 | 21.60 | -4.85% | 89 |
| Jul 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 15.93% | - |
| Jul 14, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -3.55% | - |
| Jul 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 6.17% | - |
| Jul 10, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.65% | - |
| Jul 9, 2026 | 20.05 | 20.05 | 20.05 | 19.44 | 19.44 | -5.63% | 300 |
| Jul 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Jul 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.97% | - |
| Jul 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.13% | - |
| Jul 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -6.11% | - |
| Jul 1, 2026 | 19.26 | 19.26 | 19.26 | 22.10 | 22.10 | 10.50% | 13 |
| Jun 30, 2026 | 20.05 | 20.10 | 19.64 | 20.00 | 20.00 | -2.68% | 734 |
| Jun 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.67% | - |
| Jun 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.71% | - |
| Jun 25, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.94% | - |
| Jun 24, 2026 | 20.60 | 21.05 | 20.20 | 20.65 | 20.65 | -1.20% | 310 |
| Jun 23, 2026 | 20.85 | 20.85 | 20.85 | 20.90 | 20.90 | 3.72% | 130 |
| Jun 22, 2026 | 20.20 | 20.20 | 20.20 | 20.15 | 20.15 | -2.18% | 50 |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jun 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 8.05% | - |
| Jun 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -7.23% | - |
| Jun 16, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.67% | - |
| Jun 15, 2026 | 20.35 | 20.35 | 20.35 | 20.60 | 20.60 | 0.24% | 45 |
| Jun 12, 2026 | 21.15 | 21.15 | 20.10 | 20.55 | 20.55 | -7.64% | 717 |
| Jun 11, 2026 | 22.70 | 22.70 | 22.70 | 22.25 | 22.25 | -1.11% | 5 |
| Jun 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | - |
| Jun 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.56% | - |
| Jun 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.25% | - |