Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 24.45
+0.45 (1.88%)
Jul 24, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 22.60 | 24.15 | 22.60 | 23.15 | 23.15 | 1.31% | 14,690 |
| Jun 4, 2026 | 23.20 | 23.40 | 22.35 | 22.85 | 22.85 | -0.44% | 13,419 |
| Jun 3, 2026 | 24.25 | 24.25 | 22.80 | 22.95 | 22.95 | -2.96% | 10,084 |
| Jun 2, 2026 | 25.30 | 25.80 | 23.50 | 23.65 | 23.65 | -5.40% | 21,202 |
| Jun 1, 2026 | 25.50 | 25.60 | 24.55 | 25.00 | 25.00 | -0.20% | 19,957 |
| May 29, 2026 | 25.15 | 25.40 | 24.75 | 25.05 | 25.05 | -0.40% | 11,912 |
| May 28, 2026 | 25.25 | 26.50 | 24.65 | 25.15 | 25.15 | -0.59% | 19,674 |
| May 27, 2026 | 25.90 | 25.95 | 25.10 | 25.30 | 25.30 | -0.39% | 11,611 |
| May 26, 2026 | 25.30 | 25.85 | 25.10 | 25.40 | 25.40 | 0.40% | 8,962 |
| May 25, 2026 | 26.25 | 26.25 | 25.05 | 25.30 | 25.30 | -2.88% | 6,652 |
| May 22, 2026 | 26.50 | 26.80 | 25.45 | 26.05 | 26.05 | 0.97% | 23,665 |
| May 21, 2026 | 25.50 | 26.50 | 25.45 | 25.80 | 25.80 | 1.57% | 17,290 |
| May 20, 2026 | 24.10 | 25.45 | 24.00 | 25.40 | 25.40 | 4.53% | 22,197 |
| May 19, 2026 | 24.50 | 25.10 | 24.05 | 24.30 | 24.30 | 0.21% | 16,725 |
| May 18, 2026 | 22.70 | 24.60 | 22.60 | 24.25 | 24.25 | 6.13% | 31,560 |