Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 19.52
-0.28 (-1.41%)
Sep 4, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.50 | 19.90 | 19.30 | 19.52 | 19.52 | -1.41% | 17,640 |
| Sep 3, 2026 | 19.88 | 19.98 | 19.52 | 19.80 | 19.80 | -0.60% | 6,908 |
| Sep 2, 2026 | 19.80 | 20.40 | 19.74 | 19.92 | 19.92 | -1.14% | 15,127 |
| Sep 1, 2026 | 20.45 | 20.45 | 19.80 | 20.15 | 20.15 | -1.23% | 14,248 |
| Aug 31, 2026 | 20.35 | 20.60 | 20.25 | 20.40 | 20.40 | -1.69% | 5,754 |
| Aug 28, 2026 | 21.00 | 21.35 | 20.50 | 20.75 | 20.75 | -0.24% | 21,248 |
| Aug 27, 2026 | 21.25 | 21.25 | 20.80 | 20.80 | 20.80 | -2.12% | 4,849 |
| Aug 26, 2026 | 21.35 | 21.55 | 21.10 | 21.25 | 21.25 | -1.16% | 10,603 |
| Aug 25, 2026 | 21.85 | 21.85 | 21.40 | 21.50 | 21.50 | -1.15% | 6,925 |
| Aug 24, 2026 | 21.85 | 21.85 | 21.30 | 21.75 | 21.75 | 0.69% | 6,481 |
| Aug 21, 2026 | 21.85 | 21.85 | 21.55 | 21.60 | 21.60 | -1.37% | 7,660 |
| Aug 20, 2026 | 22.00 | 22.35 | 21.80 | 21.90 | 21.90 | -1.35% | 4,084 |
| Aug 19, 2026 | 22.00 | 22.30 | 21.40 | 22.20 | 22.20 | 2.30% | 10,688 |
| Aug 18, 2026 | 22.25 | 22.25 | 21.30 | 21.70 | 21.70 | -1.36% | 8,840 |
| Aug 17, 2026 | 23.65 | 23.65 | 22.00 | 22.00 | 22.00 | -3.51% | 2,824 |
| Aug 14, 2026 | 22.80 | 23.40 | 22.75 | 22.80 | 22.80 | 0.88% | 3,528 |
| Aug 13, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.22% | 1,896 |
| Aug 12, 2026 | 22.65 | 23.10 | 22.45 | 22.65 | 22.65 | -0.88% | 4,952 |
| Aug 11, 2026 | 23.00 | 23.15 | 22.45 | 22.85 | 22.85 | -0.44% | 6,949 |
| Aug 10, 2026 | 22.20 | 23.05 | 21.70 | 22.95 | 22.95 | 3.38% | 11,975 |
| Aug 7, 2026 | 21.70 | 22.60 | 21.55 | 22.20 | 22.20 | 2.30% | 8,643 |
| Aug 6, 2026 | 21.60 | 22.50 | 21.55 | 21.70 | 21.70 | -0.91% | 12,492 |
| Aug 5, 2026 | 20.70 | 22.00 | 20.40 | 21.90 | 21.90 | 5.29% | 19,550 |
| Aug 4, 2026 | 21.70 | 22.00 | 20.50 | 20.80 | 20.80 | -5.67% | 15,449 |
| Aug 3, 2026 | 21.85 | 22.60 | 21.55 | 22.05 | 22.05 | -0.90% | 10,303 |
| Jul 31, 2026 | 22.20 | 22.65 | 21.80 | 22.25 | 22.25 | -0.45% | 10,887 |
| Jul 30, 2026 | 24.65 | 24.65 | 22.20 | 22.35 | 22.35 | -8.59% | 17,912 |
| Jul 29, 2026 | 23.15 | 24.60 | 22.40 | 24.45 | 24.45 | 7.71% | 15,185 |
| Jul 28, 2026 | 24.80 | 27.00 | 20.00 | 22.70 | 22.70 | -7.16% | 72,589 |
| Jul 27, 2026 | 24.50 | 24.65 | 23.95 | 24.45 | 24.45 | - | 12,318 |
| Jul 24, 2026 | 24.25 | 24.65 | 23.60 | 24.45 | 24.45 | 1.87% | 11,097 |
| Jul 23, 2026 | 24.95 | 25.45 | 22.85 | 24.00 | 24.00 | -3.61% | 26,601 |
| Jul 22, 2026 | 21.80 | 24.95 | 21.80 | 24.90 | 24.90 | 13.18% | 30,288 |
| Jul 21, 2026 | 22.85 | 22.85 | 21.85 | 22.00 | 22.00 | -2.44% | 9,341 |
| Jul 20, 2026 | 22.00 | 22.85 | 21.70 | 22.55 | 22.55 | 3.68% | 13,261 |
| Jul 17, 2026 | 21.80 | 22.05 | 21.65 | 21.75 | 21.75 | 0.23% | 7,945 |
| Jul 16, 2026 | 20.85 | 21.70 | 20.40 | 21.70 | 21.70 | 5.60% | 7,740 |
| Jul 15, 2026 | 19.88 | 20.85 | 19.16 | 20.55 | 20.55 | 5.06% | 22,268 |
| Jul 14, 2026 | 19.92 | 20.15 | 19.00 | 19.56 | 19.56 | -2.44% | 6,877 |
| Jul 13, 2026 | 18.90 | 20.35 | 18.74 | 20.05 | 20.05 | 4.86% | 18,564 |
| Jul 10, 2026 | 19.04 | 19.26 | 18.80 | 19.12 | 19.12 | -0.10% | 14,334 |
| Jul 9, 2026 | 20.20 | 20.65 | 19.14 | 19.14 | 19.14 | -5.71% | 7,488 |
| Jul 8, 2026 | 20.60 | 20.95 | 20.30 | 20.30 | 20.30 | -3.33% | 4,912 |
| Jul 7, 2026 | 20.80 | 21.35 | 20.80 | 21.00 | 21.00 | 1.94% | 6,271 |
| Jul 6, 2026 | 21.90 | 21.90 | 20.35 | 20.60 | 20.60 | -3.29% | 7,277 |
| Jul 3, 2026 | 21.00 | 21.55 | 20.95 | 21.30 | 21.30 | 1.91% | 8,193 |
| Jul 2, 2026 | 20.10 | 21.00 | 20.10 | 20.90 | 20.90 | 2.20% | 6,094 |
| Jul 1, 2026 | 19.72 | 20.45 | 19.08 | 20.45 | 20.45 | 4.44% | 14,809 |
| Jun 30, 2026 | 20.60 | 20.60 | 19.58 | 19.58 | 19.58 | -4.25% | 10,433 |
| Jun 29, 2026 | 19.92 | 20.90 | 19.92 | 20.45 | 20.45 | -1.68% | 3,347 |