Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 23.10
-0.75 (-3.14%)
Apr 2, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.50 | 23.50 | 22.70 | 23.10 | 23.10 | -3.14% | 17,861 |
| Apr 1, 2026 | 25.65 | 25.65 | 23.35 | 23.85 | 23.85 | -2.45% | 16,681 |
| Mar 31, 2026 | 22.30 | 24.55 | 22.30 | 24.45 | 24.45 | 7.24% | 34,701 |
| Mar 30, 2026 | 22.70 | 22.80 | 22.05 | 22.80 | 22.80 | - | 30,538 |
| Mar 27, 2026 | 22.55 | 23.10 | 22.55 | 22.80 | 22.80 | 1.11% | 16,876 |
| Mar 26, 2026 | 22.90 | 22.90 | 21.80 | 22.55 | 22.55 | -1.53% | 47,104 |
| Mar 25, 2026 | 23.40 | 23.75 | 22.60 | 22.90 | 22.90 | -1.51% | 30,470 |
| Mar 24, 2026 | 24.60 | 24.60 | 23.15 | 23.25 | 23.25 | -5.10% | 19,900 |
| Mar 23, 2026 | 24.45 | 25.00 | 23.10 | 24.50 | 24.50 | 1.66% | 25,821 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.65 | 24.10 | 24.10 | 1.05% | 18,289 |
| Mar 19, 2026 | 24.15 | 24.20 | 23.80 | 23.85 | 23.85 | -2.85% | 22,289 |
| Mar 18, 2026 | 24.60 | 24.95 | 24.25 | 24.55 | 24.55 | - | 12,753 |
| 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 |