Amadeus FiRe AG (VIE:AAD)
Austria · Delayed Price · Currency is EUR 43.75
+0.35 (0.81%)
Last updated: Dec 4, 2025, 1:00 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.05 | 44.05 | 43.65 | 43.75 | 43.75 | 0.81% | - |
| Dec 3, 2025 | 43.65 | 43.90 | 43.15 | 43.40 | 43.40 | -0.69% | - |
| Dec 2, 2025 | 44.65 | 44.65 | 43.70 | 43.70 | 43.70 | -1.80% | - |
| Dec 1, 2025 | 44.70 | 44.70 | 44.20 | 44.50 | 44.50 | -0.56% | 148 |
| Nov 28, 2025 | 45.00 | 45.00 | 44.60 | 44.75 | 44.75 | -0.44% | - |
| Nov 27, 2025 | 46.10 | 46.10 | 44.75 | 44.95 | 44.95 | -3.12% | - |
| Nov 26, 2025 | 47.70 | 47.70 | 46.20 | 46.40 | 46.40 | -2.42% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.35 | 47.55 | 47.55 | -0.94% | - |
| Nov 24, 2025 | 48.40 | 48.40 | 47.75 | 48.00 | 48.00 | -1.34% | - |
| Nov 21, 2025 | 48.35 | 48.80 | 48.10 | 48.65 | 48.65 | 0.83% | 296 |
| Nov 20, 2025 | 50.20 | 50.20 | 48.15 | 48.25 | 48.25 | -4.08% | 148 |
| Nov 19, 2025 | 50.10 | 50.50 | 50.10 | 50.30 | 50.30 | 1.31% | 148 |
| Nov 18, 2025 | 48.80 | 49.70 | 48.80 | 49.65 | 49.65 | -0.60% | - |
| Nov 17, 2025 | 50.30 | 50.50 | 49.85 | 49.95 | 49.95 | -0.30% | 296 |
| Nov 14, 2025 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -0.79% | - |
| Nov 13, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -1.17% | - |
| Nov 12, 2025 | 50.30 | 51.10 | 49.80 | 51.10 | 51.10 | 1.79% | 148 |
| Nov 11, 2025 | 49.45 | 50.20 | 49.45 | 50.20 | 50.20 | 1.11% | 62 |
| Nov 10, 2025 | 48.80 | 50.30 | 48.80 | 49.65 | 49.65 | 2.80% | 3 |
| Nov 7, 2025 | 49.10 | 49.20 | 48.30 | 48.30 | 48.30 | -2.03% | - |
| Nov 6, 2025 | 49.55 | 49.80 | 49.30 | 49.30 | 49.30 | -0.90% | - |
| Nov 5, 2025 | 49.20 | 49.95 | 49.20 | 49.75 | 49.75 | 1.02% | 148 |
| Nov 4, 2025 | 50.50 | 50.50 | 49.25 | 49.25 | 49.25 | -4.55% | 148 |
| Nov 3, 2025 | 53.10 | 53.10 | 51.60 | 51.60 | 51.60 | -1.90% | - |
| Oct 31, 2025 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | 1.54% | - |
| Oct 30, 2025 | 51.60 | 51.80 | 50.80 | 51.80 | 51.80 | 0.97% | - |
| Oct 29, 2025 | 52.30 | 52.30 | 50.90 | 51.30 | 51.30 | -3.39% | - |
| Oct 28, 2025 | 53.50 | 54.00 | 53.10 | 53.10 | 53.10 | -0.75% | - |
| Oct 27, 2025 | 54.40 | 54.40 | 53.50 | 53.50 | 53.50 | -2.19% | - |
| Oct 24, 2025 | 53.60 | 54.70 | 53.40 | 54.70 | 54.70 | 2.24% | 148 |
| Oct 23, 2025 | 55.20 | 55.20 | 53.50 | 53.50 | 53.50 | -2.90% | - |
| Oct 22, 2025 | 55.60 | 55.60 | 54.80 | 55.10 | 55.10 | -1.61% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 55.40 | 56.00 | 56.00 | -0.18% | - |
| Oct 20, 2025 | 54.40 | 56.10 | 54.40 | 56.10 | 56.10 | 3.70% | - |
| Oct 17, 2025 | 54.80 | 54.80 | 53.70 | 54.10 | 54.10 | -1.81% | - |
| Oct 16, 2025 | 55.00 | 55.20 | 54.90 | 55.10 | 55.10 | 0.36% | - |
| Oct 15, 2025 | 55.40 | 55.80 | 54.90 | 54.90 | 54.90 | - | - |
| Oct 14, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 54.90 | -1.26% | - |
| Oct 13, 2025 | 55.00 | 56.50 | 55.00 | 55.60 | 55.60 | 1.65% | - |
| Oct 10, 2025 | 56.70 | 56.70 | 54.70 | 54.70 | 54.70 | -3.19% | - |
| Oct 9, 2025 | 56.90 | 57.20 | 56.20 | 56.50 | 56.50 | -0.70% | - |
| Oct 8, 2025 | 54.80 | 56.90 | 54.80 | 56.90 | 56.90 | 2.52% | - |
| Oct 7, 2025 | 56.00 | 56.00 | 55.30 | 55.50 | 55.50 | -1.07% | - |
| Oct 6, 2025 | 53.70 | 56.30 | 53.70 | 56.10 | 56.10 | 10.43% | - |
| Oct 3, 2025 | 50.20 | 50.80 | 49.50 | 50.80 | 50.80 | 0.79% | 148 |
| Oct 2, 2025 | 50.90 | 51.00 | 50.40 | 50.40 | 50.40 | -0.40% | - |
| Oct 1, 2025 | 49.95 | 50.80 | 49.80 | 50.60 | 50.60 | - | - |
| Sep 30, 2025 | 51.20 | 51.20 | 50.40 | 50.60 | 50.60 | -0.78% | - |
| Sep 29, 2025 | 51.30 | 51.50 | 51.00 | 51.00 | 51.00 | -0.78% | - |
| Sep 26, 2025 | 51.80 | 52.00 | 51.00 | 51.40 | 51.40 | - | 95 |