Skip to main content
logo
Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
20.70
-0.15 (-0.72%)
At close: Jun 26, 2026

FRA:AAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.2520.7020.2520.7020.70-0.72%-
Jun 25, 202620.3020.8520.3020.8520.851.46%-
Jun 24, 202620.5521.0520.5520.5520.55-1.20%-
Jun 23, 202619.8220.8019.8220.8020.804.42%-
Jun 22, 202620.1520.4019.9219.9219.92-3.07%-
Jun 19, 202620.0520.5520.0520.5520.551.23%-
Jun 18, 202620.2520.3520.2520.3020.30-0.98%24
Jun 17, 202620.4020.8520.4020.5020.50-0.49%109
Jun 16, 202620.3520.6020.3520.6020.60--
Jun 15, 202620.3520.9520.3520.6020.60-1.20%150
Jun 12, 202622.4522.4520.4020.8520.85-4.14%585
Jun 11, 202622.0522.0521.7521.7521.75-2.25%-
Jun 10, 202622.6022.6022.2522.2522.25-2.84%-
Jun 9, 202622.8522.9022.5522.9022.90-0.22%180
Jun 8, 202623.3523.3522.9522.9522.95-2.13%-
Jun 5, 202622.3524.0022.3523.4523.453.53%170
Jun 4, 202622.5522.8022.5522.6522.65-1.09%101
Jun 3, 202623.7023.7522.9022.9022.90-3.78%50
Jun 2, 202624.6025.2523.8023.8023.80-4.42%60
Jun 1, 202625.0025.4024.9024.9024.90-512
May 29, 202624.7525.2524.7524.9024.90-0.20%70
May 28, 202624.9025.8024.9024.9524.95-1.58%159
May 27, 202625.0025.5525.0025.3525.350.60%12
May 26, 202625.2525.2525.1025.2025.200.40%-
May 25, 202626.0526.0525.1025.1025.10-2.90%-
May 22, 202625.5026.5025.5025.8525.85-0.58%143
May 21, 202624.9526.3024.9526.0026.001.96%350
May 20, 202623.8525.5023.8525.5025.504.94%672
May 19, 202623.9024.5523.9024.3024.300.21%-
May 18, 202623.0024.2522.9024.2524.256.59%350
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