Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	25.05	25.05	24.30	24.55	24.55	-2.00%	15,946
Mar 16, 2026	26.45	26.45	24.75	25.05	25.05	-4.21%	26,113
Mar 13, 2026	25.60	26.45	25.45	26.15	26.15	1.36%	11,413
Mar 12, 2026	26.55	26.55	25.55	25.80	25.80	-1.53%	23,610
Mar 11, 2026	26.10	27.00	25.80	26.20	26.20	-0.38%	17,946
Mar 10, 2026	27.10	27.10	26.20	26.30	26.30	-0.94%	15,066
Mar 9, 2026	28.15	28.15	26.55	26.55	26.55	-2.93%	15,549
Mar 6, 2026	28.00	28.10	27.35	27.35	27.35	-1.08%	17,497
Mar 5, 2026	27.55	28.05	27.10	27.65	27.65	-0.54%	17,869
Mar 4, 2026	27.85	27.90	27.45	27.80	27.80	1.09%	20,035
Mar 3, 2026	28.00	28.30	27.05	27.50	27.50	-2.48%	34,552
Mar 2, 2026	28.05	28.85	27.70	28.20	28.20	-3.26%	22,037
Feb 27, 2026	29.05	29.45	28.30	29.15	29.15	0.52%	39,701
Feb 26, 2026	27.65	29.00	27.60	29.00	29.00	5.65%	36,033
Feb 25, 2026	26.30	27.90	26.05	27.45	27.45	4.37%	30,287
Feb 24, 2026	27.25	27.25	26.10	26.30	26.30	-3.49%	33,796
Feb 23, 2026	28.35	28.40	27.05	27.25	27.25	-4.22%	50,833
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