Amadeus FiRe AG (FRA:AAD)
Germany · Delayed Price · Currency is EUR 21.20
-0.30 (-1.40%)
Last updated: Aug 26, 2026, 5:20 PM CET
FRA:AAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.10 | 21.35 | 21.10 | 21.35 | - | -0.70% | - |
| Aug 25, 2026 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -2.93% | - |
| Aug 24, 2026 | 21.35 | 22.15 | 21.35 | 22.15 | 22.15 | 2.78% | 177 |
| Aug 21, 2026 | 21.45 | 21.70 | 21.45 | 21.55 | 21.55 | -0.69% | 210 |
| Aug 20, 2026 | 21.75 | 22.05 | 21.70 | 21.70 | 21.70 | -1.59% | - |
| Aug 19, 2026 | 21.25 | 22.05 | 21.25 | 22.05 | 22.05 | 2.08% | - |
| Aug 18, 2026 | 21.60 | 22.10 | 21.40 | 21.60 | 21.60 | -2.70% | 75 |
| Aug 17, 2026 | 22.55 | 22.55 | 22.20 | 22.20 | 22.20 | -2.20% | - |
| Aug 14, 2026 | 22.55 | 23.10 | 22.55 | 22.70 | 22.70 | 0.67% | 636 |
| Aug 13, 2026 | 22.45 | 22.70 | 22.45 | 22.55 | 22.55 | -0.44% | 5 |
| Aug 12, 2026 | 22.55 | 22.65 | 22.50 | 22.65 | 22.65 | -0.44% | 500 |
| Aug 11, 2026 | 22.60 | 23.00 | 22.60 | 22.75 | 22.75 | 0.66% | 250 |
| Aug 10, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 2.49% | - |
| Aug 7, 2026 | 21.55 | 22.05 | 21.55 | 22.05 | 22.05 | 1.85% | 100 |
| Aug 6, 2026 | 21.45 | 21.80 | 21.45 | 21.65 | 21.65 | -0.69% | - |
| Aug 5, 2026 | 20.80 | 21.80 | 20.45 | 21.80 | 21.80 | 4.31% | - |
| Aug 4, 2026 | 21.55 | 21.55 | 20.90 | 20.90 | 20.90 | -4.35% | - |
| Aug 3, 2026 | 22.25 | 22.25 | 21.85 | 21.85 | 21.85 | -0.91% | - |
| Jul 31, 2026 | 22.05 | 22.25 | 22.05 | 22.05 | 22.05 | -0.68% | - |
| Jul 30, 2026 | 24.05 | 24.05 | 22.20 | 22.20 | 22.20 | -9.02% | - |
| Jul 29, 2026 | 22.15 | 24.40 | 22.15 | 24.40 | 24.40 | -0.81% | - |
| Jul 28, 2026 | 24.05 | 26.10 | 24.05 | 24.60 | 24.60 | 0.61% | 334 |
| Jul 27, 2026 | 24.20 | 24.45 | 23.90 | 24.45 | 24.45 | 1.45% | 5,818 |
| Jul 24, 2026 | 23.45 | 24.40 | 23.45 | 24.10 | 24.10 | 2.77% | 4,182 |
| Jul 23, 2026 | 24.55 | 24.55 | 23.45 | 23.45 | 23.45 | 8.56% | - |
| Jul 22, 2026 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -0.92% | - |
| Jul 21, 2026 | 22.15 | 22.25 | 21.80 | 21.80 | 21.80 | -3.96% | - |
| Jul 20, 2026 | 21.30 | 22.75 | 21.30 | 22.70 | 22.70 | 4.61% | 480 |
| Jul 17, 2026 | 21.15 | 21.70 | 21.15 | 21.70 | 21.70 | 1.17% | - |
| Jul 16, 2026 | 20.05 | 21.45 | 20.05 | 21.45 | 21.45 | 4.13% | - |
| Jul 15, 2026 | 19.06 | 20.60 | 19.06 | 20.60 | 20.60 | 5.86% | 200 |
| Jul 14, 2026 | 19.52 | 19.52 | 19.44 | 19.46 | 19.46 | -2.94% | - |
| Jul 13, 2026 | 19.02 | 20.05 | 19.00 | 20.05 | 20.05 | 4.54% | 138 |
| Jul 10, 2026 | 19.14 | 19.18 | 19.14 | 19.18 | 19.18 | -0.93% | - |
| Jul 9, 2026 | 19.62 | 20.05 | 19.36 | 19.36 | 19.36 | -4.63% | 41 |
| Jul 8, 2026 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | -2.87% | - |
| Jul 7, 2026 | 20.90 | 20.90 | 20.45 | 20.90 | 20.90 | 1.21% | 52 |
| Jul 6, 2026 | 20.80 | 21.45 | 20.65 | 20.65 | 20.65 | -1.90% | 200 |
| Jul 3, 2026 | 20.50 | 21.20 | 20.50 | 21.05 | 21.05 | 1.94% | 35 |
| Jul 2, 2026 | 20.00 | 20.65 | 20.00 | 20.65 | 20.65 | 1.98% | - |
| Jul 1, 2026 | 19.54 | 20.25 | 19.50 | 20.25 | 20.25 | 4.06% | - |
| Jun 30, 2026 | 20.05 | 20.25 | 19.46 | 19.46 | 19.46 | -2.94% | - |
| Jun 29, 2026 | 20.05 | 20.85 | 20.05 | 20.05 | 20.05 | -3.14% | - |
| Jun 26, 2026 | 20.25 | 20.70 | 20.25 | 20.70 | 20.70 | -0.72% | - |
| Jun 25, 2026 | 20.30 | 20.85 | 20.30 | 20.85 | 20.85 | 1.46% | - |
| Jun 24, 2026 | 20.55 | 21.05 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Jun 23, 2026 | 19.82 | 20.80 | 19.82 | 20.80 | 20.80 | 4.42% | - |
| Jun 22, 2026 | 20.15 | 20.40 | 19.92 | 19.92 | 19.92 | -3.07% | - |
| Jun 19, 2026 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 1.23% | - |
| Jun 18, 2026 | 20.25 | 20.35 | 20.25 | 20.30 | 20.30 | -0.98% | 24 |