Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.35	28.40	27.10	27.35	-	-3.87%	38,362
Feb 20, 2026	28.65	28.80	28.15	28.45	28.45	-1.39%	53,275
Feb 19, 2026	29.75	29.95	28.45	28.85	28.85	-2.20%	43,160
Feb 18, 2026	32.75	32.90	28.75	29.50	29.50	-11.94%	144,613
Feb 17, 2026	33.00	33.50	32.75	33.50	33.50	1.82%	23,105
Feb 16, 2026	34.20	34.35	32.90	32.90	32.90	-2.95%	17,278
Feb 13, 2026	34.65	34.80	33.75	33.90	33.90	-2.16%	13,824
Feb 12, 2026	35.70	36.15	34.40	34.65	34.65	-4.15%	45,813
Feb 11, 2026	37.25	37.25	35.75	36.15	36.15	-2.56%	23,586
Feb 10, 2026	36.55	37.90	36.45	37.10	37.10	0.95%	23,486
Feb 9, 2026	36.65	37.30	36.30	36.75	36.75	0.55%	10,688
Feb 6, 2026	36.45	36.75	36.10	36.55	36.55	-0.81%	11,834
Feb 5, 2026	37.45	37.45	36.35	36.85	36.85	-1.47%	22,271
Feb 4, 2026	37.35	37.45	36.80	37.40	37.40	0.54%	17,431
Feb 3, 2026	38.70	38.70	37.20	37.20	37.20	-4.25%	13,053
Feb 2, 2026	39.05	39.25	38.30	38.85	38.85	-0.13%	7,707
Jan 30, 2026	38.10	38.90	37.60	38.90	38.90	3.18%	9,224
Jan 29, 2026	38.05	38.10	36.95	37.70	37.70	-1.44%	50,498
Jan 28, 2026	40.05	40.05	38.05	38.25	38.25	-3.41%	25,447
Jan 27, 2026	40.80	40.80	39.30	39.60	39.60	-2.70%	14,576
Jan 26, 2026	40.55	40.70	40.00	40.70	40.70	-0.61%	8,699
Jan 23, 2026	41.50	41.50	39.95	40.95	40.95	0.61%	7,458
Jan 22, 2026	39.35	40.70	39.35	40.70	40.70	4.76%	19,335
Jan 21, 2026	39.00	39.55	38.35	38.85	38.85	-1.15%	15,517
Jan 20, 2026	41.15	41.15	39.30	39.30	39.30	-4.26%	22,604
Jan 19, 2026	42.45	42.45	40.85	41.05	41.05	-2.49%	9,292
Jan 16, 2026	41.95	42.25	41.35	42.10	42.10	-	10,042
Jan 15, 2026	42.00	42.20	41.30	42.10	42.10	0.60%	13,371
Jan 14, 2026	44.10	44.10	41.20	41.85	41.85	-4.89%	27,978
Jan 13, 2026	44.65	44.95	43.95	44.00	44.00	-0.23%	18,574
Jan 12, 2026	43.65	44.10	43.15	44.10	44.10	0.68%	14,874
Jan 9, 2026	42.60	43.85	42.55	43.80	43.80	2.10%	19,124
Jan 8, 2026	42.65	43.35	41.45	42.90	42.90	0.94%	29,568
Jan 7, 2026	41.95	42.80	41.60	42.50	42.50	1.43%	33,581
Jan 6, 2026	41.75	42.20	41.20	41.90	41.90	0.36%	10,796
Jan 5, 2026	42.60	42.65	41.05	41.75	41.75	-1.07%	17,129
Jan 2, 2026	43.70	43.70	41.90	42.20	42.20	-2.43%	10,041
Dec 30, 2025	42.85	43.35	42.35	43.25	43.25	1.88%	10,872
Dec 29, 2025	41.35	42.50	41.35	42.45	42.45	2.29%	13,023
Dec 23, 2025	41.50	41.80	41.30	41.50	41.50	-	10,482
Dec 22, 2025	41.70	41.80	41.25	41.50	41.50	-0.48%	19,702
Dec 19, 2025	42.70	42.75	41.60	41.70	41.70	-2.46%	43,404
Dec 18, 2025	42.15	42.75	41.70	42.75	42.75	2.15%	31,266
Dec 17, 2025	42.05	42.25	41.35	41.85	41.85	0.72%	10,300
Dec 16, 2025	42.35	42.55	41.40	41.55	41.55	-3.03%	14,261
Dec 15, 2025	43.60	43.60	42.65	42.85	42.85	-1.49%	13,580
Dec 12, 2025	42.10	44.25	42.00	43.50	43.50	2.47%	17,361
Dec 11, 2025	42.10	42.45	41.55	42.45	42.45	1.31%	21,953
Dec 10, 2025	41.80	42.10	41.40	41.90	41.90	0.24%	11,791
Dec 9, 2025	41.95	42.30	40.70	41.80	41.80	-1.07%	19,532