Skip to main content
logo
Amadeus FiRe AG (FRA:AAD)
Germany flag Germany · Delayed Price · Currency is EUR
17.00
+0.14 (0.83%)
Last updated: Oct 9, 2026, 5:20 PM CET

FRA:AAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.7617.2816.7617.0017.000.83%250
Oct 8, 202616.2216.8616.2216.8616.860.96%-
Oct 7, 202616.4016.7016.4016.7016.702.96%-
Oct 6, 202615.6216.3415.6216.2216.222.92%250
Oct 5, 202615.7615.9415.7415.7615.76-3.43%100
Oct 2, 202616.0416.4016.0416.3216.321.37%150
Oct 1, 202616.0216.2216.0216.1016.10-1.59%50
Sep 30, 202616.0216.4616.0216.3616.36-1.92%250
Sep 29, 202616.4016.6816.0616.6816.680.12%105
Sep 28, 202617.0017.0616.6616.6616.66-1.19%848
Sep 25, 202617.2217.2216.8616.8616.86-3.55%-
Sep 24, 202617.8218.1817.4817.4817.48-2.78%-
Sep 23, 202617.0618.7417.0217.9817.985.52%220
Sep 22, 202616.8017.0416.8017.0417.041.07%-
Sep 21, 202617.5017.5016.8616.8616.86-2.66%300
Sep 18, 202617.3217.7017.3217.3217.32-0.23%60
Sep 17, 202617.5817.6217.3617.3617.36-1.70%-
Sep 16, 202617.3217.6617.0617.6617.66-0.67%-
Sep 15, 202617.5017.7817.3417.7817.780.11%4
Sep 14, 202617.8018.3417.7617.7617.76-2.95%1,100
Sep 11, 202618.4218.6218.3018.3018.30-1.61%-
Sep 10, 202618.7418.9618.6018.6018.60-1.80%-
Sep 9, 202619.0019.1218.9418.9418.94-1.66%16
Sep 8, 202619.3219.3219.2619.2619.26-0.31%-
Sep 7, 202619.3219.3219.3219.3219.32-0.82%-
Sep 4, 202619.6219.6219.4819.4819.48-0.81%-
Sep 3, 202619.6419.6419.6219.6419.64-1.41%-
Sep 2, 202619.7619.9219.6219.9219.920.20%-
Sep 1, 202620.0520.1019.8819.8819.88-2.31%-
Aug 31, 202620.4520.4520.2020.3520.35-2.63%10
Aug 28, 202620.6521.0020.6520.9020.900.24%182
Aug 27, 202621.1021.1020.8520.8520.85-1.65%-
Aug 26, 202621.1021.3521.1021.2021.20-1.40%-
Aug 25, 202621.8521.8521.5021.5021.50-2.93%-
Aug 24, 202621.3522.1521.3522.1522.152.78%177
Aug 21, 202621.4521.7021.4521.5521.55-0.69%210
Aug 20, 202621.7522.0521.7021.7021.70-1.59%-
Aug 19, 202621.2522.0521.2522.0522.052.08%-
Aug 18, 202621.6022.1021.4021.6021.60-2.70%75
Aug 17, 202622.5522.5522.2022.2022.20-2.20%-
Aug 14, 202622.5523.1022.5522.7022.700.67%636
Aug 13, 202622.4522.7022.4522.5522.55-0.44%5
Aug 12, 202622.5522.6522.5022.6522.65-0.44%500
Aug 11, 202622.6023.0022.6022.7522.750.66%250
Aug 10, 202621.8022.6021.8022.6022.602.49%-
Aug 7, 202621.5522.0521.5522.0522.051.85%100
Aug 6, 202621.4521.8021.4521.6521.65-0.69%-
Aug 5, 202620.8021.8020.4521.8021.804.31%-
Aug 4, 202621.5521.5520.9020.9020.90-4.35%-
Aug 3, 202622.2522.2521.8521.8521.85-0.91%-