Amadeus FiRe AG (FRA:AAD)
Germany · Delayed Price · Currency is EUR 24.00
-0.85 (-3.42%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:AAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.80 | 24.80 | 24.05 | 24.30 | - | -1.82% | 2,483 |
| Apr 23, 2026 | 25.05 | 25.05 | 24.75 | 24.75 | 24.75 | -1.39% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.05 | 25.10 | 25.10 | -1.18% | - |
| Apr 21, 2026 | 24.65 | 25.40 | 24.65 | 25.40 | 25.40 | 2.21% | 25 |
| Apr 20, 2026 | 24.50 | 24.85 | 24.50 | 24.85 | 24.85 | -1.19% | - |
| Apr 17, 2026 | 24.85 | 25.35 | 24.85 | 25.15 | 25.15 | 0.80% | 360 |
| Apr 16, 2026 | 24.35 | 24.95 | 24.30 | 24.95 | 24.95 | 2.04% | - |
| Apr 15, 2026 | 23.90 | 24.45 | 23.90 | 24.45 | 24.45 | 3.82% | - |
| Apr 14, 2026 | 22.05 | 23.70 | 22.05 | 23.55 | 23.55 | 6.08% | 1,301 |
| Apr 13, 2026 | 22.15 | 22.20 | 22.00 | 22.20 | 22.20 | -2.42% | 50 |
| Apr 10, 2026 | 22.05 | 22.85 | 22.05 | 22.75 | 22.75 | 2.48% | 600 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -3.69% | 180 |
| Apr 8, 2026 | 22.60 | 23.45 | 22.60 | 23.05 | 23.05 | 2.22% | - |
| Apr 7, 2026 | 22.70 | 23.25 | 22.50 | 22.55 | 22.55 | -1.96% | 54 |
| Apr 2, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Apr 1, 2026 | 24.50 | 24.50 | 23.55 | 23.55 | 23.55 | -2.89% | - |
| Mar 31, 2026 | 22.35 | 24.25 | 22.20 | 24.25 | 24.25 | 8.50% | 50 |
| Mar 30, 2026 | 22.60 | 22.75 | 22.35 | 22.35 | 22.35 | -4.08% | 120 |
| Mar 27, 2026 | 22.55 | 23.30 | 22.55 | 23.30 | 23.30 | 4.02% | 946 |
| Mar 26, 2026 | 23.00 | 23.00 | 21.75 | 22.40 | 22.40 | -2.61% | 198 |
| Mar 25, 2026 | 23.05 | 23.40 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Mar 24, 2026 | 24.50 | 24.50 | 23.55 | 23.55 | 23.55 | -2.69% | - |
| Mar 23, 2026 | 23.60 | 24.35 | 23.60 | 24.20 | 24.20 | 0.83% | 170 |
| Mar 20, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 1.27% | - |
| Mar 19, 2026 | 24.05 | 24.05 | 23.70 | 23.70 | 23.70 | -2.47% | - |
| Mar 18, 2026 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | -0.82% | 300 |
| Mar 17, 2026 | 24.60 | 24.75 | 24.30 | 24.50 | 24.50 | -1.61% | 140 |
| Mar 16, 2026 | 26.15 | 26.15 | 24.90 | 24.90 | 24.90 | -5.14% | 40 |
| Mar 13, 2026 | 25.30 | 26.25 | 25.25 | 26.25 | 26.25 | 1.74% | - |
| Mar 12, 2026 | 25.95 | 25.95 | 25.80 | 25.80 | 25.80 | -2.09% | - |
| Mar 11, 2026 | 26.15 | 26.35 | 25.90 | 26.35 | 26.35 | -0.38% | - |
| Mar 10, 2026 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | -1.49% | - |
| Mar 9, 2026 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -2.36% | 355 |
| Mar 6, 2026 | 27.55 | 27.85 | 27.50 | 27.50 | 27.50 | -0.18% | 300 |
| Mar 5, 2026 | 27.30 | 28.10 | 27.30 | 27.55 | 27.55 | -0.54% | 1,150 |
| Mar 4, 2026 | 27.70 | 27.70 | 27.60 | 27.70 | 27.70 | 0.54% | 361 |
| Mar 3, 2026 | 28.10 | 28.15 | 27.20 | 27.55 | 27.55 | -1.78% | 225 |
| Mar 2, 2026 | 28.35 | 28.35 | 27.85 | 28.05 | 28.05 | -3.44% | 100 |
| Feb 27, 2026 | 29.25 | 29.25 | 28.30 | 29.05 | 29.05 | 0.87% | 350 |
| Feb 26, 2026 | 27.50 | 28.80 | 27.50 | 28.80 | 28.80 | 5.30% | 150 |
| Feb 25, 2026 | 26.10 | 27.35 | 26.10 | 27.35 | 27.35 | 4.59% | 160 |
| Feb 24, 2026 | 27.40 | 27.40 | 26.15 | 26.15 | 26.15 | -3.51% | 420 |
| Feb 23, 2026 | 28.40 | 28.40 | 27.10 | 27.10 | 27.10 | -4.41% | 286 |
| Feb 20, 2026 | 29.10 | 29.10 | 28.35 | 28.35 | 28.35 | -1.22% | 540 |
| Feb 19, 2026 | 29.60 | 29.60 | 28.70 | 28.70 | 28.70 | -7.57% | 420 |
| Feb 18, 2026 | 33.05 | 33.05 | 28.95 | 31.05 | 31.05 | -6.05% | 900 |
| Feb 17, 2026 | 33.00 | 33.05 | 32.85 | 33.05 | 33.05 | -0.45% | - |
| Feb 16, 2026 | 33.65 | 34.15 | 33.20 | 33.20 | 33.20 | -1.92% | 120 |
| Feb 13, 2026 | 34.30 | 34.50 | 33.85 | 33.85 | 33.85 | -2.87% | 120 |
| Feb 12, 2026 | 35.75 | 35.95 | 34.85 | 34.85 | 34.85 | -3.19% | - |