Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
50.00
-1.00 (-1.96%)
At close: Sep 30, 2025

Amadeus FiRe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202551.3051.3050.2050.40--1.18%1,895
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%-
Aug 13, 202561.2061.2061.2061.2061.20-1.13%-
Aug 12, 202560.4062.1060.2061.9061.900.98%320
Aug 11, 202561.3061.3061.3061.3061.30-0.65%-
Aug 8, 202561.7061.7061.7061.7061.70--
Aug 7, 202561.7061.7061.7061.7061.70-1.28%-
Aug 6, 202562.9062.9062.5062.5062.50-1.42%50
Aug 5, 202563.4063.4063.4063.4063.40-0.94%-
Aug 4, 202566.1066.1064.0064.0064.00-3.90%130
Aug 1, 202566.3066.6066.3066.6066.60-0.89%15
Jul 31, 202565.4067.6065.4067.2067.201.82%503
Jul 30, 202566.8066.8066.0066.0066.00-1.35%75
Jul 29, 202566.9066.9066.9066.9066.90-0.59%-
Jul 28, 202567.3067.3067.3067.3067.300.15%45
Jul 25, 202567.2068.3067.2067.2067.20-1.18%102
Jul 24, 202567.0069.2065.1068.0068.00-5.56%866
Jul 23, 202575.5076.1071.5072.0072.00-6.86%444