Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
Aug 14, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 20.60 | 21.05 | 19.98 | 20.80 | 20.80 | 0.48% | 6,016 |
| Jun 25, 2026 | 20.70 | 21.35 | 20.70 | 20.70 | 20.70 | - | 4,664 |
| Jun 24, 2026 | 21.15 | 21.15 | 20.25 | 20.70 | 20.70 | -0.96% | 8,692 |
| Jun 23, 2026 | 20.05 | 21.05 | 19.64 | 20.90 | 20.90 | 4.24% | 13,289 |
| Jun 22, 2026 | 20.60 | 20.60 | 19.92 | 20.05 | 20.05 | -2.20% | 15,126 |
| Jun 19, 2026 | 20.25 | 20.85 | 20.25 | 20.50 | 20.50 | 0.49% | 7,912 |
| Jun 18, 2026 | 20.35 | 20.65 | 19.98 | 20.40 | 20.40 | -0.73% | 11,397 |
| Jun 17, 2026 | 20.50 | 20.90 | 20.40 | 20.55 | 20.55 | -1.44% | 6,380 |
| Jun 16, 2026 | 20.60 | 21.40 | 20.40 | 20.85 | 20.85 | 1.46% | 9,418 |
| Jun 15, 2026 | 21.50 | 21.50 | 20.10 | 20.55 | 20.55 | -0.48% | 17,278 |
| Jun 12, 2026 | 22.75 | 22.80 | 20.40 | 20.65 | 20.65 | -5.92% | 57,111 |
| Jun 11, 2026 | 22.25 | 22.25 | 21.65 | 21.95 | 21.95 | -0.90% | 16,105 |
| Jun 10, 2026 | 22.50 | 22.75 | 22.15 | 22.15 | 22.15 | -1.99% | 6,536 |
| Jun 9, 2026 | 23.35 | 23.35 | 22.40 | 22.60 | 22.60 | -1.31% | 11,549 |
| Jun 8, 2026 | 23.20 | 23.60 | 22.80 | 22.90 | 22.90 | -1.08% | 6,673 |