Amadeus FiRe AG (FRA:AAD)
Germany · Delayed Price · Currency is EUR 44.55
-0.50 (-1.11%)
At close: Nov 28, 2025
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 45.05 | 45.05 | 44.05 | 44.25 | 44.25 | -0.67% | 120 |
| Nov 28, 2025 | 44.60 | 44.70 | 44.55 | 44.55 | 44.55 | -1.11% | - |
| Nov 27, 2025 | 46.05 | 46.10 | 45.05 | 45.05 | 45.05 | -3.53% | - |
| Nov 26, 2025 | 47.70 | 47.70 | 46.15 | 46.70 | 46.70 | -0.53% | 140 |
| Nov 25, 2025 | 47.55 | 47.55 | 46.95 | 46.95 | 46.95 | -2.09% | 8 |
| Nov 24, 2025 | 48.25 | 48.25 | 47.95 | 47.95 | 47.95 | -0.83% | 7 |
| Nov 21, 2025 | 47.85 | 48.65 | 47.85 | 48.35 | 48.35 | - | 50 |
| Nov 20, 2025 | 50.30 | 50.30 | 48.35 | 48.35 | 48.35 | -3.30% | - |
| Nov 19, 2025 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | 1.01% | - |
| Nov 18, 2025 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | -0.20% | - |
| Nov 17, 2025 | 49.75 | 50.20 | 49.60 | 49.60 | 49.60 | -0.30% | - |
| Nov 14, 2025 | 49.65 | 50.50 | 49.60 | 49.75 | 49.75 | -1.29% | - |
| Nov 13, 2025 | 51.30 | 51.30 | 50.40 | 50.40 | 50.40 | 0.80% | 20 |
| Nov 12, 2025 | 50.10 | 50.30 | 49.45 | 50.00 | 50.00 | - | 100 |
| Nov 11, 2025 | 49.35 | 50.00 | 49.30 | 50.00 | 50.00 | 0.70% | - |
| Nov 10, 2025 | 48.30 | 49.65 | 48.30 | 49.65 | 49.65 | 3.33% | - |
| Nov 7, 2025 | 48.85 | 49.25 | 48.05 | 48.05 | 48.05 | -1.64% | 1,310 |
| Nov 6, 2025 | 49.40 | 49.40 | 48.85 | 48.85 | 48.85 | -1.71% | - |
| Nov 5, 2025 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 0.91% | 8 |
| Nov 4, 2025 | 50.50 | 50.50 | 49.25 | 49.25 | 49.25 | -3.62% | 100 |
| Nov 3, 2025 | 52.40 | 52.80 | 51.10 | 51.10 | 51.10 | -2.85% | 333 |
| Oct 31, 2025 | 51.70 | 53.30 | 51.70 | 52.60 | 52.60 | 2.33% | 65 |
| Oct 30, 2025 | 50.20 | 51.40 | 50.20 | 51.40 | 51.40 | 0.78% | 60 |
| Oct 29, 2025 | 51.70 | 52.30 | 51.00 | 51.00 | 51.00 | -5.03% | 24 |
| Oct 28, 2025 | 53.90 | 53.90 | 53.40 | 53.70 | 53.70 | 1.13% | - |
| Oct 27, 2025 | 54.70 | 54.70 | 53.10 | 53.10 | 53.10 | -2.93% | - |
| Oct 24, 2025 | 53.50 | 54.70 | 53.30 | 54.70 | 54.70 | 2.43% | 200 |
| Oct 23, 2025 | 54.60 | 54.90 | 53.40 | 53.40 | 53.40 | -2.73% | - |
| Oct 22, 2025 | 55.10 | 55.30 | 54.90 | 54.90 | 54.90 | -1.96% | - |
| Oct 21, 2025 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | 0.36% | 11 |
| Oct 20, 2025 | 54.90 | 55.80 | 54.10 | 55.80 | 55.80 | 3.53% | 120 |
| Oct 17, 2025 | 54.70 | 54.70 | 53.90 | 53.90 | 53.90 | -1.64% | 138 |
| Oct 16, 2025 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | -0.18% | - |
| Oct 15, 2025 | 54.30 | 55.70 | 54.30 | 54.90 | 54.90 | - | - |
| Oct 14, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | -1.08% | - |
| Oct 13, 2025 | 54.40 | 56.20 | 54.40 | 55.50 | 55.50 | 2.40% | 190 |
| Oct 10, 2025 | 56.40 | 56.50 | 54.20 | 54.20 | 54.20 | -3.90% | 82 |
| Oct 9, 2025 | 56.70 | 57.20 | 56.40 | 56.40 | 56.40 | -0.88% | 253 |
| Oct 8, 2025 | 54.50 | 56.90 | 54.50 | 56.90 | 56.90 | 3.27% | - |
| Oct 7, 2025 | 55.50 | 55.70 | 55.00 | 55.10 | 55.10 | -2.30% | 175 |
| Oct 6, 2025 | 52.70 | 56.40 | 52.70 | 56.40 | 56.40 | 9.51% | 177 |
| Oct 3, 2025 | 49.75 | 53.00 | 49.75 | 51.50 | 51.50 | 2.18% | 206 |
| Oct 2, 2025 | 50.70 | 50.70 | 50.10 | 50.40 | 50.40 | -0.20% | 100 |
| Oct 1, 2025 | 50.50 | 50.50 | 49.65 | 50.50 | 50.50 | 0.60% | - |
| Sep 30, 2025 | 50.90 | 50.90 | 50.20 | 50.20 | 50.20 | -1.57% | 65 |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Sep 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.35% | - |
| Sep 25, 2025 | 51.40 | 51.90 | 51.40 | 51.90 | 51.90 | 1.96% | 9 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.36% | - |
| Sep 23, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.98% | - |