Skip to main content
logo
Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
23.45
+0.80 (3.53%)
At close: Jun 5, 2026

FRA:AAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%-