Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	35.78	36.25	35.00	35.00	35.00	-2.78%	5,662
Feb 11, 2026	37.38	37.50	36.00	36.00	36.00	-2.04%	145
Feb 10, 2026	36.60	37.60	36.55	36.75	36.75	-1.47%	166
Feb 9, 2026	36.60	37.30	36.40	37.30	37.30	1.50%	42
Feb 6, 2026	36.55	36.75	36.25	36.75	36.75	0.96%	3
Feb 5, 2026	37.48	37.05	36.40	36.40	36.40	-1.89%	248
Feb 4, 2026	37.18	37.40	36.85	37.10	37.10	-1.20%	828
Feb 3, 2026	38.65	38.70	37.45	37.55	37.55	-4.21%	28
Feb 2, 2026	39.03	39.20	38.65	39.20	39.20	2.48%	582
Jan 30, 2026	38.00	38.45	38.05	38.25	38.25	2.27%	271
Jan 29, 2026	38.00	38.20	37.05	37.40	37.40	-3.23%	86
Jan 28, 2026	40.05	39.90	38.65	38.65	38.65	-2.64%	93
Jan 27, 2026	40.80	40.90	39.70	39.70	39.70	-1.44%	41
Jan 26, 2026	40.65	40.80	40.28	40.28	40.28	-0.79%	25
Jan 23, 2026	41.53	41.35	40.35	40.60	40.60	0.50%	7
Jan 22, 2026	39.18	40.40	39.35	40.40	40.40	3.59%	240
Jan 21, 2026	39.13	39.50	38.35	39.00	39.00	-0.89%	547
Jan 20, 2026	41.03	41.10	39.35	39.35	39.35	-4.14%	236
Jan 19, 2026	42.30	42.45	41.00	41.05	41.05	-2.38%	129
Jan 16, 2026	42.10	42.20	41.80	42.05	42.05	1.20%	151
Jan 15, 2026	41.73	41.90	41.40	41.55	41.55	-1.89%	166
Jan 14, 2026	44.20	43.45	41.30	42.35	42.35	-4.23%	453
Jan 13, 2026	44.80	44.90	44.22	44.22	44.22	0.61%	149
Jan 12, 2026	43.58	43.95	43.40	43.95	43.95	0.69%	166
Jan 9, 2026	42.70	43.75	42.70	43.65	43.65	2.70%	638
Jan 8, 2026	42.60	42.75	41.55	42.50	42.50	-0.23%	2,123
Jan 7, 2026	41.93	42.60	41.90	42.60	42.60	1.40%	2,280
Jan 6, 2026	41.63	42.10	41.45	42.01	42.01	-0.83%	1,465
Jan 5, 2026	42.65	42.85	41.00	42.36	42.36	0.03%	1,887
Jan 2, 2026	43.68	43.75	42.35	42.35	42.35	-2.31%	319
Dec 30, 2025	42.80	43.35	42.65	43.35	43.35	2.12%	181
Dec 29, 2025	41.43	42.45	41.30	42.45	42.45	2.04%	225
Dec 23, 2025	41.53	41.70	41.50	41.60	41.60	0.24%	106
Dec 22, 2025	41.88	41.75	41.50	41.50	41.50	-0.95%	35
Dec 19, 2025	42.50	42.20	41.60	41.90	41.90	-1.06%	-
Dec 18, 2025	42.15	42.35	41.70	42.35	42.35	1.44%	130
Dec 17, 2025	41.93	41.80	41.50	41.75	41.75	0.12%	21
Dec 16, 2025	42.35	42.70	41.70	41.70	41.70	-2.80%	89
Dec 15, 2025	43.53	43.55	42.90	42.90	42.90	-1.27%	8
Dec 12, 2025	42.25	44.20	42.40	43.45	43.45	2.84%	135
Dec 11, 2025	42.00	42.40	41.80	42.25	42.25	0.84%	262
Dec 10, 2025	41.63	42.10	41.75	41.90	41.90	0.24%	2,416
Dec 9, 2025	42.25	42.25	40.80	41.80	41.80	-1.18%	196
Dec 8, 2025	42.85	43.00	42.30	42.30	42.30	-1.86%	172
Dec 5, 2025	43.23	43.40	42.45	43.10	43.10	-1.93%	65
Dec 4, 2025	43.73	43.95	43.90	43.95	43.95	1.38%	4
Dec 3, 2025	43.58	44.25	43.00	43.35	43.35	-1.37%	195
Dec 2, 2025	44.20	44.80	43.80	43.95	43.95	-1.12%	100
Dec 1, 2025	44.60	44.75	44.00	44.45	44.45	-0.55%	181
Nov 28, 2025	45.13	45.20	44.60	44.69	44.69	-0.76%	2,733