Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 16.86
-0.54 (-3.10%)
Sep 25, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.44 | 17.44 | 16.60 | 16.86 | 16.86 | -3.10% | 13,292 |
| Sep 24, 2026 | 18.40 | 18.72 | 17.34 | 17.40 | 17.40 | -4.50% | 20,659 |
| Sep 23, 2026 | 17.06 | 18.84 | 17.06 | 18.22 | 18.22 | 6.92% | 20,989 |
| Sep 22, 2026 | 17.04 | 17.32 | 16.78 | 17.04 | 17.04 | 1.19% | 24,360 |
| Sep 21, 2026 | 17.30 | 17.48 | 16.84 | 16.84 | 16.84 | -3.33% | 12,012 |
| Sep 18, 2026 | 18.02 | 18.28 | 17.32 | 17.42 | 17.42 | -0.68% | 4,289 |
| Sep 17, 2026 | 17.92 | 17.92 | 17.36 | 17.54 | 17.54 | -1.13% | 9,791 |
| Sep 16, 2026 | 17.22 | 17.76 | 17.00 | 17.74 | 17.74 | 2.90% | 7,522 |
| Sep 15, 2026 | 18.02 | 18.02 | 17.24 | 17.24 | 17.24 | -1.71% | 11,920 |
| Sep 14, 2026 | 18.26 | 18.46 | 17.54 | 17.54 | 17.54 | -3.73% | 16,886 |
| Sep 11, 2026 | 18.68 | 18.70 | 18.22 | 18.22 | 18.22 | -1.94% | 9,179 |
| Sep 10, 2026 | 19.04 | 19.06 | 18.56 | 18.58 | 18.58 | -1.90% | 7,345 |
| Sep 9, 2026 | 20.00 | 20.00 | 18.90 | 18.94 | 18.94 | -1.04% | 9,631 |
| Sep 8, 2026 | 19.30 | 19.52 | 19.14 | 19.14 | 19.14 | -1.54% | 9,422 |
| Sep 7, 2026 | 19.60 | 19.60 | 19.24 | 19.44 | 19.44 | -0.41% | 3,997 |
| 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 |