Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 24.10
+0.60 (2.55%)
Apr 30, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 23.45 | 24.10 | 22.40 | 24.10 | 24.10 | 2.55% | 38,055 |
| Apr 29, 2026 | 23.70 | 24.45 | 23.35 | 23.50 | 23.50 | -0.21% | 20,596 |
| Apr 28, 2026 | 24.00 | 24.00 | 23.15 | 23.55 | 23.55 | -2.08% | 23,195 |
| Apr 27, 2026 | 24.00 | 24.15 | 23.65 | 24.05 | 24.05 | 0.21% | 12,123 |
| Apr 24, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -3.42% | 15,892 |
| Apr 23, 2026 | 25.30 | 25.35 | 24.55 | 24.85 | 24.85 | -1.58% | 15,447 |
| Apr 22, 2026 | 25.50 | 26.00 | 25.05 | 25.25 | 25.25 | -0.98% | 11,891 |
| Apr 21, 2026 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 2.00% | 16,657 |
| Apr 20, 2026 | 24.75 | 25.25 | 24.50 | 25.00 | 25.00 | -0.40% | 8,371 |
| Apr 17, 2026 | 24.90 | 25.75 | 24.85 | 25.10 | 25.10 | - | 32,071 |
| Apr 16, 2026 | 24.55 | 25.50 | 24.55 | 25.10 | 25.10 | 2.45% | 16,593 |
| Apr 15, 2026 | 23.85 | 24.70 | 23.70 | 24.50 | 24.50 | 2.94% | 14,892 |
| Apr 14, 2026 | 22.35 | 24.15 | 22.30 | 23.80 | 23.80 | 6.49% | 22,011 |
| Apr 13, 2026 | 22.20 | 22.45 | 21.85 | 22.35 | 22.35 | -0.67% | 21,150 |
| Apr 10, 2026 | 22.10 | 23.00 | 22.10 | 22.50 | 22.50 | 1.81% | 21,440 |
| Apr 9, 2026 | 22.90 | 22.90 | 21.95 | 22.10 | 22.10 | -3.28% | 22,807 |
| Apr 8, 2026 | 22.90 | 24.20 | 22.85 | 22.85 | 22.85 | 1.56% | 19,623 |
| Apr 7, 2026 | 23.30 | 23.70 | 22.50 | 22.50 | 22.50 | -2.60% | 18,168 |
| 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 |