Skip to main content
logo
Amadeus FiRe AG (ETR:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
25.30
-0.75 (-2.88%)
May 25, 2026, 5:35 PM CET

Amadeus FiRe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202626.2526.2525.2525.30--2.88%1,299
May 22, 202626.5026.8025.4526.0526.050.97%23,665
May 21, 202625.5026.5025.4525.8025.801.57%17,290
May 20, 202624.1025.4524.0025.4025.404.53%22,197
May 19, 202624.5025.1024.0524.3024.300.21%16,725
May 18, 202622.7024.6022.6024.2524.256.13%31,560
May 15, 202622.8023.2021.9522.8522.850.22%32,008
May 14, 202623.0023.0022.5022.8022.800.22%9,990
May 13, 202623.6524.0522.5022.7522.75-5.01%14,379
May 12, 202624.7024.7023.6023.9523.95-0.21%12,630
May 11, 202624.6524.6523.4524.0024.00-2.44%13,560
May 8, 202623.9025.1523.7524.6024.601.65%17,744
May 7, 202624.0524.7021.8524.2024.202.76%60,054
May 6, 202624.2524.9023.5523.5523.55-2.08%28,319
May 5, 202623.6524.8023.6524.0524.050.84%23,486
May 4, 202624.5524.7023.8523.8523.85-1.04%18,742
Apr 30, 202623.4524.1022.4024.1024.102.55%38,055
Apr 29, 202623.7024.4523.3523.5023.50-0.21%20,596
Apr 28, 202624.0024.0023.1523.5523.55-2.08%23,195
Apr 27, 202624.0024.1523.6524.0524.050.21%12,123
Apr 24, 202624.8024.8024.0024.0024.00-3.42%15,892
Apr 23, 202625.3025.3524.5524.8524.85-1.58%15,447
Apr 22, 202625.5026.0025.0525.2525.25-0.98%11,891
Apr 21, 202624.8025.5024.8025.5025.502.00%16,657
Apr 20, 202624.7525.2524.5025.0025.00-0.40%8,371
Apr 17, 202624.9025.7524.8525.1025.10-32,071
Apr 16, 202624.5525.5024.5525.1025.102.45%16,593
Apr 15, 202623.8524.7023.7024.5024.502.94%14,892
Apr 14, 202622.3524.1522.3023.8023.806.49%22,011
Apr 13, 202622.2022.4521.8522.3522.35-0.67%21,150
Apr 10, 202622.1023.0022.1022.5022.501.81%21,440
Apr 9, 202622.9022.9021.9522.1022.10-3.28%22,807
Apr 8, 202622.9024.2022.8522.8522.851.56%19,623
Apr 7, 202623.3023.7022.5022.5022.50-2.60%18,168
Apr 2, 202623.5023.5022.7023.1023.10-3.14%17,861
Apr 1, 202625.6525.6523.3523.8523.85-2.45%16,681
Mar 31, 202622.3024.5522.3024.4524.457.24%34,701
Mar 30, 202622.7022.8022.0522.8022.80-30,538
Mar 27, 202622.5523.1022.5522.8022.801.11%16,876
Mar 26, 202622.9022.9021.8022.5522.55-1.53%47,104
Mar 25, 202623.4023.7522.6022.9022.90-1.51%30,470
Mar 24, 202624.6024.6023.1523.2523.25-5.10%19,900
Mar 23, 202624.4525.0023.1024.5024.501.66%25,821
Mar 20, 202624.3024.3023.6524.1024.101.05%18,289
Mar 19, 202624.1524.2023.8023.8523.85-2.85%22,289
Mar 18, 202624.6024.9524.2524.5524.55-12,753
Mar 17, 202625.0525.0524.3024.5524.55-2.00%15,946
Mar 16, 202626.4526.4524.7525.0525.05-4.21%26,113
Mar 13, 202625.6026.4525.4526.1526.151.36%11,413
Mar 12, 202626.5526.5525.5525.8025.80-1.53%23,610