Amadeus FiRe AG (ETR:AAD)
Germany · Delayed Price · Currency is EUR 20.85
+0.30 (1.46%)
Jun 16, 2026, 5:35 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 20.60 | 21.40 | 20.40 | 20.80 | - | 1.22% | 7,504 |
| 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 |
| May 15, 2026 | 22.80 | 23.20 | 21.95 | 22.85 | 22.85 | 0.22% | 32,008 |
| May 14, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | 0.22% | 9,990 |
| May 13, 2026 | 23.65 | 24.05 | 22.50 | 22.75 | 22.75 | -5.01% | 14,379 |
| May 12, 2026 | 24.70 | 24.70 | 23.60 | 23.95 | 23.95 | -0.21% | 12,630 |
| May 11, 2026 | 24.65 | 24.65 | 23.45 | 24.00 | 24.00 | -2.44% | 13,560 |
| May 8, 2026 | 23.90 | 25.15 | 23.75 | 24.60 | 24.60 | 1.65% | 17,744 |
| May 7, 2026 | 24.05 | 24.70 | 21.85 | 24.20 | 24.20 | 2.76% | 60,054 |
| May 6, 2026 | 24.25 | 24.90 | 23.55 | 23.55 | 23.55 | -2.08% | 28,319 |
| May 5, 2026 | 23.65 | 24.80 | 23.65 | 24.05 | 24.05 | 0.84% | 23,486 |
| May 4, 2026 | 24.55 | 24.70 | 23.85 | 23.85 | 23.85 | -1.04% | 18,742 |
| 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 |