Amadeus FiRe AG (FRA:AAD)
Germany · Delayed Price · Currency is EUR 57.10
-1.10 (-1.89%)
At close: Sep 9, 2025
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.20 | 58.70 | 56.70 | 57.10 | - | -1.89% | 10,539 |
| Sep 8, 2025 | 59.10 | 59.60 | 58.00 | 58.20 | - | -0.34% | 8,596 |
| Sep 5, 2025 | 58.60 | 59.40 | 58.00 | 58.40 | - | -0.34% | 7,700 |
| Sep 4, 2025 | 59.40 | 59.70 | 56.80 | 58.60 | - | -0.68% | 11,740 |
| Sep 3, 2025 | 59.80 | 61.10 | 58.70 | 59.00 | - | -1.50% | 10,510 |
| Sep 2, 2025 | 61.00 | 61.80 | 59.90 | 59.90 | - | -2.12% | 8,301 |
| Sep 1, 2025 | 60.80 | 62.10 | 60.80 | 61.20 | - | 1.32% | 8,126 |
| Aug 29, 2025 | 60.20 | 60.80 | 60.10 | 60.40 | - | 0.33% | 6,652 |
| Aug 28, 2025 | 62.30 | 62.80 | 60.20 | 60.20 | - | -2.27% | 4,260 |
| Aug 27, 2025 | 61.40 | 61.90 | 61.30 | 61.60 | - | 0.33% | 9,318 |
| Aug 26, 2025 | 62.40 | 62.40 | 61.20 | 61.40 | - | -2.38% | 7,945 |
| Aug 25, 2025 | 63.70 | 63.70 | 62.50 | 62.90 | - | -0.63% | 4,516 |
| Aug 22, 2025 | 61.00 | 63.80 | 60.70 | 63.30 | - | 3.09% | 5,690 |
| Aug 21, 2025 | 61.40 | 61.50 | 60.50 | 61.40 | - | 0.49% | 3,870 |
| Aug 20, 2025 | 60.50 | 61.10 | 60.00 | 61.10 | - | - | 1,994 |
| Aug 19, 2025 | 60.60 | 61.30 | 60.00 | 61.10 | - | 0.99% | 2,748 |
| Aug 18, 2025 | 59.80 | 60.70 | 59.80 | 60.50 | - | 0.67% | 3,574 |
| Aug 15, 2025 | 61.60 | 61.60 | 59.90 | 60.10 | - | -0.17% | 10,267 |
| Aug 14, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | - | - | 7,867 |
| Aug 13, 2025 | 61.50 | 61.50 | 59.90 | 60.20 | - | -0.82% | 7,231 |
| Aug 12, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | - | - | 14,235 |
| Aug 11, 2025 | 61.90 | 61.90 | 60.00 | 60.70 | - | -1.46% | 8,709 |
| Aug 8, 2025 | 61.90 | 61.90 | 61.30 | 61.60 | - | -0.65% | 8,374 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | - | 5,292 |
| Aug 6, 2025 | 63.30 | 63.50 | 61.50 | 62.00 | - | -1.43% | 8,319 |
| Aug 5, 2025 | 64.20 | 65.40 | 62.80 | 62.90 | - | -1.26% | 16,425 |
| Aug 4, 2025 | 66.40 | 67.70 | 63.30 | 63.70 | - | -3.78% | 20,245 |
| Aug 1, 2025 | 65.80 | 66.60 | 65.50 | 66.20 | - | -1.19% | 16,647 |
| Jul 31, 2025 | 65.80 | 67.50 | 65.50 | 67.00 | - | 2.13% | 5,328 |
| Jul 30, 2025 | 66.50 | 67.30 | 65.60 | 65.60 | - | -2.24% | 6,386 |
| Jul 29, 2025 | 67.50 | 67.70 | 66.90 | 67.10 | - | - | 3,660 |
| Jul 28, 2025 | 67.30 | 68.00 | 66.60 | 67.10 | - | 0.75% | 10,965 |
| Jul 25, 2025 | 68.50 | 68.50 | 66.60 | 66.60 | - | -2.77% | 21,398 |
| Jul 24, 2025 | 69.90 | 70.90 | 65.00 | 68.50 | - | -9.39% | 68,968 |
| Jul 23, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | - | - | 4,182 |
| Jul 22, 2025 | 76.00 | 76.50 | 74.90 | 75.60 | - | 0.13% | 3,877 |
| Jul 21, 2025 | 77.30 | 77.80 | 75.50 | 75.50 | - | -1.44% | 3,668 |
| Jul 18, 2025 | 77.10 | 78.10 | 76.50 | 76.60 | - | -0.39% | 3,684 |
| Jul 17, 2025 | 76.60 | 78.20 | 75.90 | 76.90 | - | -2.41% | 9,724 |
| Jul 16, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | - | - | 5,156 |
| Jul 15, 2025 | 78.00 | 79.00 | 77.80 | 78.80 | - | 1.68% | 8,809 |
| Jul 14, 2025 | 78.40 | 78.80 | 77.10 | 77.50 | - | -1.90% | 4,491 |
| Jul 11, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | - | - | 2,054 |
| Jul 10, 2025 | 78.30 | 79.50 | 78.30 | 79.00 | - | 0.89% | 1,687 |
| Jul 9, 2025 | 80.80 | 80.80 | 77.50 | 78.30 | - | -2.13% | 9,463 |
| Jul 8, 2025 | 77.90 | 80.00 | 77.80 | 80.00 | - | 2.43% | 4,759 |
| Jul 7, 2025 | 78.50 | 78.60 | 77.10 | 78.10 | - | 0.13% | 6,520 |
| Jul 4, 2025 | 79.90 | 80.00 | 77.90 | 78.00 | - | -2.13% | 4,698 |
| Jul 3, 2025 | 80.70 | 81.20 | 79.20 | 79.70 | - | -1.60% | 7,541 |
| Jul 2, 2025 | 79.90 | 81.00 | 79.90 | 81.00 | - | 0.87% | 3,774 |