Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
54.40
-0.50 (-0.91%)
Last updated: Oct 23, 2025, 1:33 PM CET

Amadeus FiRe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202555.1055.3054.9054.9054.90-1.96%-
Oct 21, 202555.2056.0055.2056.0056.000.36%11
Oct 20, 202554.9055.8054.1055.8055.803.53%120
Oct 17, 202554.7054.7053.9053.9053.90-1.64%138
Oct 16, 202553.8054.8053.8054.8054.80-0.18%-
Oct 15, 202554.3055.7054.3054.9054.90--
Oct 14, 202555.1055.1054.9054.9054.90-1.08%-
Oct 13, 202554.4056.2054.4055.5055.502.40%190
Oct 10, 202556.4056.5054.2054.2054.20-3.90%82
Oct 9, 202556.7057.2056.4056.4056.40-0.88%253
Oct 8, 202554.5056.9054.5056.9056.903.27%-
Oct 7, 202555.5055.7055.0055.1055.10-2.30%175
Oct 6, 202552.7056.4052.7056.4056.409.51%177
Oct 3, 202549.7553.0049.7551.5051.502.18%206
Oct 2, 202550.7050.7050.1050.4050.40-0.20%100
Oct 1, 202550.5050.5049.6550.5050.500.60%-
Sep 30, 202550.9050.9050.2050.2050.20-1.57%65
Sep 29, 202551.0051.0051.0051.0051.00-0.39%-
Sep 26, 202551.2051.2051.2051.2051.20-1.35%-
Sep 25, 202551.4051.9051.4051.9051.901.96%9
Sep 24, 202550.9050.9050.9050.9050.90-1.36%-
Sep 23, 202551.6051.6051.6051.6051.600.98%-
Sep 22, 202552.5052.5051.0051.1051.10-5.19%125
Sep 19, 202553.7053.9053.7053.9053.90-0.74%93
Sep 18, 202553.5054.3053.5054.3054.300.93%20
Sep 17, 202553.0053.8053.0053.8053.80-0.37%50
Sep 16, 202554.4054.4053.0054.0054.00-0.55%219
Sep 15, 202553.0054.3053.0054.3054.30-0.73%100
Sep 12, 202554.2054.7054.1054.7054.70-0.91%250
Sep 11, 202556.1056.1055.2055.2055.20-1.43%40
Sep 10, 202556.8056.8056.0056.0056.00-3.11%100
Sep 9, 202557.8057.8057.8057.8057.80-1.37%-
Sep 8, 202558.6058.6058.6058.6058.60-0.85%200
Sep 5, 202558.4059.1058.4059.1059.10-0.17%50
Sep 4, 202559.5059.5059.1059.2059.20-0.84%277
Sep 3, 202559.7059.7059.7059.7059.70-1.65%-
Sep 2, 202560.7060.7060.7060.7060.701.00%-
Sep 1, 202560.1060.1060.1060.1060.10-0.99%-
Aug 29, 202559.8060.7059.8060.7060.70-0.98%40
Aug 28, 202561.3061.3061.3061.3061.30-0.16%-
Aug 27, 202561.1061.4061.1061.4061.40-1.60%75
Aug 26, 202562.4062.4062.4062.4062.40-0.48%-
Aug 25, 202562.7062.7062.7062.7062.702.96%-
Aug 22, 202560.9060.9060.9060.9060.900.33%-
Aug 21, 202560.7060.7060.7060.7060.70-0.16%-
Aug 20, 202560.3060.8060.3060.8060.801.16%80
Aug 19, 202560.1060.1060.1060.1060.10-1.48%125
Aug 18, 202561.0061.0061.0061.0061.00-0.81%125
Aug 15, 202561.3061.5061.2061.5061.502.84%20
Aug 14, 202559.8059.8059.8059.8059.80-2.29%-