Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.10	29.10	28.35	28.35	28.35	-1.22%	540
Feb 19, 2026	29.60	29.60	28.70	28.70	28.70	-7.57%	420
Feb 18, 2026	33.05	33.05	28.95	31.05	31.05	-6.05%	900
Feb 17, 2026	33.00	33.05	32.85	33.05	33.05	-0.45%	-
Feb 16, 2026	33.65	34.15	33.20	33.20	33.20	-1.92%	120
Feb 13, 2026	34.30	34.50	33.85	33.85	33.85	-2.87%	120
Feb 12, 2026	35.75	35.95	34.85	34.85	34.85	-3.19%	-
Feb 11, 2026	37.05	37.05	36.00	36.00	36.00	-2.57%	280
Feb 10, 2026	36.70	37.50	36.70	36.95	36.95	0.54%	229
Feb 9, 2026	36.40	36.75	36.40	36.75	36.75	0.55%	50
Feb 6, 2026	36.35	36.65	36.35	36.55	36.55	-0.54%	100
Feb 5, 2026	37.00	37.05	36.75	36.75	36.75	-1.08%	-
Feb 4, 2026	37.00	37.30	37.00	37.15	37.15	-0.40%	22
Feb 3, 2026	38.50	38.50	37.30	37.30	37.30	-4.11%	70
Feb 2, 2026	38.65	39.00	38.65	38.90	38.90	0.78%	275
Jan 30, 2026	37.35	38.60	37.35	38.60	38.60	3.35%	30
Jan 29, 2026	38.25	38.25	37.10	37.35	37.35	-1.84%	640
Jan 28, 2026	39.15	39.35	38.05	38.05	38.05	-3.55%	20
Jan 27, 2026	40.30	40.40	39.45	39.45	39.45	-4.25%	30
Jan 26, 2026	40.60	41.20	40.25	41.20	41.20	2.23%	100
Jan 23, 2026	40.30	40.70	40.30	40.30	40.30	0.62%	-
Jan 22, 2026	39.50	40.05	38.95	40.05	40.05	3.22%	178
Jan 21, 2026	39.75	39.75	38.80	38.80	38.80	-2.51%	53
Jan 20, 2026	40.50	40.75	39.50	39.80	39.80	-3.52%	30
Jan 19, 2026	42.65	42.65	41.25	41.25	41.25	-1.55%	3
Jan 16, 2026	41.90	41.90	41.55	41.90	41.90	-0.12%	220
Jan 15, 2026	41.50	41.95	41.50	41.95	41.95	-	205
Jan 14, 2026	43.65	43.80	41.80	41.95	41.95	-5.09%	200
Jan 13, 2026	44.50	44.50	44.20	44.20	44.20	1.03%	19
Jan 12, 2026	43.55	43.75	43.45	43.75	43.75	1.04%	125
Jan 9, 2026	42.50	43.80	42.50	43.30	43.30	1.64%	175
Jan 8, 2026	42.05	42.60	42.05	42.60	42.60	0.12%	-
Jan 7, 2026	41.55	42.55	41.55	42.55	42.55	0.35%	-
Jan 6, 2026	41.35	42.40	41.25	42.40	42.40	1.44%	320
Jan 5, 2026	41.85	42.35	41.35	41.80	41.80	-0.48%	1,310
Jan 2, 2026	43.55	43.55	42.00	42.00	42.00	-0.71%	226
Dec 30, 2025	42.05	42.30	42.05	42.30	42.30	0.48%	-
Dec 29, 2025	41.35	42.10	41.30	42.10	42.10	1.57%	40
Dec 23, 2025	41.15	41.55	41.15	41.45	41.45	-0.72%	-
Dec 22, 2025	41.70	41.75	41.40	41.75	41.75	-0.95%	65
Dec 19, 2025	42.25	42.95	42.15	42.15	42.15	-0.12%	275
Dec 18, 2025	41.40	42.20	41.40	42.20	42.20	0.60%	11
Dec 17, 2025	41.15	41.95	41.15	41.95	41.95	1.21%	50
Dec 16, 2025	42.55	42.55	41.45	41.45	41.45	-3.27%	100
Dec 15, 2025	43.05	43.50	42.85	42.85	42.85	-0.23%	180
Dec 12, 2025	42.10	43.75	42.10	42.95	42.95	1.66%	25
Dec 11, 2025	41.40	42.25	41.40	42.25	42.25	0.84%	115
Dec 10, 2025	41.35	41.90	41.35	41.90	41.90	0.84%	-
Dec 9, 2025	42.10	42.10	41.55	41.55	41.55	-2.24%	8
Dec 8, 2025	42.60	42.60	42.50	42.50	42.50	-0.93%	-