Skip to main content
logo
Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
23.15
+0.30 (1.31%)
Last updated: May 18, 2026, 9:58 AM CET

FRA:AAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202622.5523.0022.4522.7522.750.22%10
May 14, 202622.6522.9522.6522.7022.700.44%100
May 13, 202623.7523.7522.6022.6022.60-4.84%180
May 12, 202623.4523.7523.4523.7523.75-0.84%-
May 11, 202624.2524.6023.8523.9523.95-2.24%180
May 8, 202623.6524.5023.6524.5024.501.24%-
May 7, 202624.1024.2022.1024.2024.20-1.63%318
May 6, 202624.5524.6023.6524.6024.603.58%100
May 5, 202623.5524.2023.5523.7523.75-1.66%22
May 4, 202623.9024.2523.9024.1524.150.42%-
Apr 30, 202623.1024.0523.1024.0524.052.12%-
Apr 29, 202623.4023.8523.4023.5523.550.43%-
Apr 28, 202623.6523.6523.4523.4523.45-2.09%-
Apr 27, 202623.6523.9523.6523.9523.95-1.24%250
Apr 24, 202624.4024.4024.2524.2524.25-2.02%-
Apr 23, 202625.0525.0524.7524.7524.75-1.39%-
Apr 22, 202625.2025.2025.0525.1025.10-1.18%-
Apr 21, 202624.6525.4024.6525.4025.402.21%25
Apr 20, 202624.5024.8524.5024.8524.85-1.19%-
Apr 17, 202624.8525.3524.8525.1525.150.80%360
Apr 16, 202624.3524.9524.3024.9524.952.04%-
Apr 15, 202623.9024.4523.9024.4524.453.82%-
Apr 14, 202622.0523.7022.0523.5523.556.08%1,301
Apr 13, 202622.1522.2022.0022.2022.20-2.42%50
Apr 10, 202622.0522.8522.0522.7522.752.48%600
Apr 9, 202622.6022.6022.2022.2022.20-3.69%180
Apr 8, 202622.6023.4522.6023.0523.052.22%-
Apr 7, 202622.7023.2522.5022.5522.55-1.96%54
Apr 2, 202623.2023.2023.0023.0023.00-2.34%-
Apr 1, 202624.5024.5023.5523.5523.55-2.89%-
Mar 31, 202622.3524.2522.2024.2524.258.50%50
Mar 30, 202622.6022.7522.3522.3522.35-4.08%120
Mar 27, 202622.5523.3022.5523.3023.304.02%946
Mar 26, 202623.0023.0021.7522.4022.40-2.61%198
Mar 25, 202623.0523.4023.0023.0023.00-2.34%-
Mar 24, 202624.5024.5023.5523.5523.55-2.69%-
Mar 23, 202623.6024.3523.6024.2024.200.83%170
Mar 20, 202623.9024.0023.9024.0024.001.27%-
Mar 19, 202624.0524.0523.7023.7023.70-2.47%-
Mar 18, 202624.5524.5524.3024.3024.30-0.82%300
Mar 17, 202624.6024.7524.3024.5024.50-1.61%140
Mar 16, 202626.1526.1524.9024.9024.90-5.14%40
Mar 13, 202625.3026.2525.2526.2526.251.74%-
Mar 12, 202625.9525.9525.8025.8025.80-2.09%-
Mar 11, 202626.1526.3525.9026.3526.35-0.38%-
Mar 10, 202626.5526.5526.4526.4526.45-1.49%-
Mar 9, 202627.0027.0026.7526.8526.85-2.36%355
Mar 6, 202627.5527.8527.5027.5027.50-0.18%300
Mar 5, 202627.3028.1027.3027.5527.55-0.54%1,150
Mar 4, 202627.7027.7027.6027.7027.700.54%361