Amadeus FiRe AG (FRA:AAD)
Germany · Delayed Price · Currency is EUR 43.30
+0.70 (1.64%)
At close: Jan 9, 2026
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 43.15 | 43.15 | 42.80 | 42.90 | 42.90 | -1.61% | - |
| Dec 4, 2025 | 42.75 | 43.90 | 42.75 | 43.60 | 43.60 | 1.40% | 200 |
| Dec 3, 2025 | 43.25 | 43.85 | 43.00 | 43.00 | 43.00 | -1.38% | 9 |
| Dec 2, 2025 | 44.10 | 44.40 | 43.60 | 43.60 | 43.60 | -1.47% | - |
| 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% | - |