Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 19.02
-0.74 (-3.74%)
Nov 6, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.12 | 20.15 | 18.76 | 19.02 | 19.02 | -3.74% | 19,232 |
| Nov 5, 2026 | 18.10 | 19.76 | 17.98 | 19.76 | 19.76 | 10.39% | 90,960 |
| Nov 4, 2026 | 16.26 | 18.14 | 16.18 | 17.90 | 17.90 | 8.35% | 70,904 |
| Nov 3, 2026 | 16.52 | 18.50 | 15.60 | 16.52 | 16.52 | 0.61% | 77,155 |
| Nov 2, 2026 | 16.02 | 16.48 | 15.64 | 16.42 | 16.42 | 2.63% | 19,091 |
| Oct 30, 2026 | 15.88 | 16.24 | 15.60 | 16.00 | 16.00 | 0.76% | 17,008 |
| Oct 29, 2026 | 15.30 | 16.04 | 15.30 | 15.88 | 15.88 | 2.06% | 9,757 |
| Oct 28, 2026 | 15.42 | 15.76 | 15.18 | 15.56 | 15.56 | 1.17% | 10,592 |
| Oct 27, 2026 | 15.20 | 15.38 | 14.96 | 15.38 | 15.38 | 0.52% | 21,792 |
| Oct 26, 2026 | 15.02 | 15.86 | 15.00 | 15.30 | 15.30 | 1.06% | 15,681 |
| Oct 23, 2026 | 14.80 | 15.14 | 14.60 | 15.14 | 15.14 | 1.34% | 18,709 |
| Oct 22, 2026 | 15.74 | 15.74 | 14.84 | 14.94 | 14.94 | -4.60% | 28,431 |
| Oct 21, 2026 | 15.20 | 16.22 | 15.20 | 15.66 | 15.66 | 1.03% | 32,236 |
| Oct 20, 2026 | 15.88 | 15.88 | 15.38 | 15.50 | 15.50 | 0.26% | 20,287 |
| Oct 19, 2026 | 15.60 | 15.94 | 15.32 | 15.46 | 15.46 | -2.64% | 11,972 |
| Oct 16, 2026 | 15.34 | 16.28 | 15.34 | 15.88 | 15.88 | 3.79% | 10,996 |
| Oct 15, 2026 | 15.66 | 15.90 | 15.12 | 15.30 | 15.30 | -2.42% | 24,279 |
| Oct 14, 2026 | 16.96 | 16.96 | 15.52 | 15.68 | 15.68 | -4.85% | 20,601 |
| Oct 13, 2026 | 17.20 | 17.20 | 16.22 | 16.48 | 16.48 | -3.06% | 12,027 |
| Oct 12, 2026 | 17.02 | 17.12 | 16.78 | 17.00 | 17.00 | -0.70% | 4,151 |
| Oct 9, 2026 | 17.22 | 17.60 | 17.00 | 17.12 | 17.12 | 0.71% | 6,816 |
| Oct 8, 2026 | 16.90 | 17.20 | 16.74 | 17.00 | 17.00 | 1.80% | 5,911 |
| Oct 7, 2026 | 16.40 | 17.88 | 16.40 | 16.70 | 16.70 | 2.20% | 30,843 |
| Oct 6, 2026 | 16.30 | 16.76 | 16.10 | 16.34 | 16.34 | 3.42% | 23,654 |
| Oct 5, 2026 | 16.10 | 16.12 | 15.68 | 15.80 | 15.80 | -2.11% | 17,097 |
| Oct 2, 2026 | 16.12 | 16.58 | 16.12 | 16.14 | 16.14 | 0.25% | 15,082 |
| Oct 1, 2026 | 16.30 | 16.50 | 16.00 | 16.10 | 16.10 | -2.07% | 11,054 |
| Sep 30, 2026 | 16.42 | 16.50 | 16.30 | 16.44 | 16.44 | -0.12% | 15,801 |
| Sep 29, 2026 | 16.80 | 16.80 | 16.24 | 16.46 | 16.46 | -0.72% | 12,511 |
| Sep 28, 2026 | 16.96 | 17.10 | 16.52 | 16.58 | 16.58 | -1.66% | 12,211 |
| 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 |