Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.65	38.65	37.30	37.30	37.30	-3.99%	-
Feb 2, 2026	38.95	38.95	38.75	38.85	38.85	1.83%	-
Jan 30, 2026	37.70	38.20	37.70	38.15	38.15	2.14%	-
Jan 29, 2026	38.05	38.05	37.15	37.35	37.35	-4.96%	151
Jan 28, 2026	40.05	40.05	39.15	39.30	39.30	-0.25%	387
Jan 27, 2026	40.65	40.65	39.40	39.40	39.40	-2.60%	-
Jan 26, 2026	40.85	40.85	40.10	40.45	40.45	-0.61%	-
Jan 23, 2026	40.15	40.70	40.05	40.70	40.70	0.62%	-
Jan 22, 2026	39.20	40.55	39.20	40.45	40.45	3.72%	-
Jan 21, 2026	39.15	39.15	38.45	39.00	39.00	-1.52%	178
Jan 20, 2026	41.05	41.05	39.60	39.60	39.60	-4.12%	-
Jan 19, 2026	41.80	41.90	41.15	41.30	41.30	-2.02%	-
Jan 16, 2026	42.10	42.15	41.75	42.15	42.15	0.24%	-
Jan 15, 2026	41.75	42.05	41.40	42.05	42.05	-0.83%	-
Jan 14, 2026	44.05	44.05	42.00	42.40	42.40	-4.40%	-
Jan 13, 2026	44.60	44.65	44.20	44.35	44.35	0.68%	-
Jan 12, 2026	43.80	44.05	43.55	44.05	44.05	1.15%	12
Jan 9, 2026	43.05	43.75	42.85	43.55	43.55	1.99%	-
Jan 8, 2026	42.75	42.75	41.35	42.70	42.70	0.23%	-
Jan 7, 2026	41.95	42.60	41.70	42.60	42.60	1.43%	190
Jan 6, 2026	41.75	42.00	41.30	42.00	42.00	0.72%	-
Jan 5, 2026	42.85	42.85	41.10	41.70	41.70	-0.71%	-
Jan 2, 2026	43.30	43.30	42.00	42.00	42.00	-3.34%	-
Dec 30, 2025	42.50	43.45	42.50	43.45	43.45	2.60%	-
Dec 29, 2025	41.50	42.35	41.50	42.35	42.35	2.17%	-
Dec 23, 2025	41.80	41.80	41.45	41.45	41.45	-0.12%	-
Dec 22, 2025	41.85	41.85	41.50	41.50	41.50	-1.07%	-
Dec 19, 2025	42.85	42.85	41.80	41.95	41.95	-0.94%	-
Dec 18, 2025	42.15	42.35	41.70	42.35	42.35	1.19%	-
Dec 17, 2025	41.55	41.85	41.55	41.85	41.85	0.48%	-
Dec 16, 2025	42.25	42.55	41.65	41.65	41.65	-3.81%	118
Dec 15, 2025	43.15	43.30	43.10	43.30	43.30	-0.23%	-
Dec 12, 2025	42.35	43.80	42.35	43.40	43.40	2.48%	148
Dec 11, 2025	41.95	42.35	41.55	42.35	42.35	1.32%	100
Dec 10, 2025	41.70	41.95	41.50	41.80	41.80	0.12%	-
Dec 9, 2025	41.90	42.15	41.10	41.75	41.75	-2.00%	-
Dec 8, 2025	42.90	42.90	42.50	42.60	42.60	-0.93%	-
Dec 5, 2025	43.25	43.25	42.50	43.00	43.00	-1.71%	-
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