Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	43.00	43.10	42.25	42.25	42.25	-1.74%	6,687
Dec 5, 2025	43.10	43.35	42.20	43.00	43.00	-1.38%	16,128
Dec 4, 2025	43.65	44.20	43.25	43.60	43.60	0.58%	6,575
Dec 3, 2025	43.45	44.15	43.05	43.35	43.35	-0.69%	12,425
Dec 2, 2025	44.30	44.70	43.50	43.65	43.65	-1.91%	14,320
Dec 1, 2025	44.60	44.75	44.00	44.50	44.50	-0.56%	15,578
Nov 28, 2025	44.70	45.05	44.30	44.75	44.75	-0.56%	10,370
Nov 27, 2025	46.15	46.20	44.15	45.00	45.00	-2.39%	32,598
Nov 26, 2025	47.30	47.30	45.95	46.10	46.10	-2.85%	17,572
Nov 25, 2025	47.55	48.00	47.05	47.45	47.45	-1.04%	5,405
Nov 24, 2025	47.95	48.65	47.65	47.95	47.95	-0.93%	8,445
Nov 21, 2025	48.15	49.00	47.65	48.40	48.40	0.31%	15,981
Nov 20, 2025	50.30	50.30	47.80	48.25	48.25	-3.88%	13,363
Nov 19, 2025	49.75	51.10	49.75	50.20	50.20	0.90%	5,267
Nov 18, 2025	48.70	49.80	48.60	49.75	49.75	0.30%	7,976
Nov 17, 2025	50.20	50.40	49.50	49.60	49.60	-1.20%	3,072