Amadeus FiRe AG (VIE:AAD)
Austria · Delayed Price · Currency is EUR 55.10
-0.90 (-1.61%)
At close: Oct 22, 2025
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -1.53% | - |
| Sep 24, 2025 | 51.20 | 52.60 | 51.20 | 52.20 | 52.20 | 1.95% | 39 |
| Sep 23, 2025 | 50.60 | 51.90 | 50.60 | 51.20 | 51.20 | 0.79% | - |
| Sep 22, 2025 | 53.00 | 53.00 | 50.80 | 50.80 | 50.80 | -5.75% | - |
| Sep 19, 2025 | 54.10 | 54.10 | 53.40 | 53.90 | 53.90 | - | - |
| Sep 18, 2025 | 53.80 | 53.90 | 53.40 | 53.90 | 53.90 | 0.94% | - |
| Sep 17, 2025 | 54.50 | 54.50 | 53.40 | 53.40 | 53.40 | 1.71% | - |
| Sep 16, 2025 | 54.70 | 54.70 | 52.50 | 52.50 | 52.50 | -3.85% | - |
| Sep 15, 2025 | 53.40 | 54.60 | 53.40 | 54.60 | 54.60 | 1.87% | 95 |
| Sep 12, 2025 | 54.90 | 54.90 | 53.60 | 53.60 | 53.60 | -2.37% | 94 |
| Sep 11, 2025 | 55.70 | 55.70 | 54.70 | 54.90 | 54.90 | -1.96% | - |
| Sep 10, 2025 | 57.20 | 57.20 | 55.90 | 56.00 | 56.00 | -2.27% | - |
| Sep 9, 2025 | 58.40 | 58.40 | 57.30 | 57.30 | 57.30 | -2.05% | 95 |
| Sep 8, 2025 | 59.30 | 59.30 | 58.50 | 58.50 | 58.50 | -0.17% | - |
| Sep 5, 2025 | 58.70 | 59.20 | 58.50 | 58.60 | 58.60 | -0.17% | 170 |
| Sep 4, 2025 | 59.00 | 59.30 | 57.10 | 58.70 | 58.70 | -2.17% | - |
| Sep 3, 2025 | 60.70 | 60.70 | 59.90 | 60.00 | 60.00 | -0.50% | 44 |
| Sep 2, 2025 | 61.20 | 61.40 | 60.30 | 60.30 | 60.30 | -1.79% | - |
| Sep 1, 2025 | 61.10 | 61.80 | 61.10 | 61.40 | 61.40 | 1.49% | 93 |
| Aug 29, 2025 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | - | - |
| Aug 28, 2025 | 62.30 | 62.60 | 60.50 | 60.50 | 60.50 | -1.94% | - |
| Aug 27, 2025 | 61.50 | 61.70 | 61.40 | 61.70 | 61.70 | -0.32% | - |
| Aug 26, 2025 | 61.80 | 61.90 | 61.70 | 61.90 | 61.90 | -1.90% | - |
| Aug 25, 2025 | 63.00 | 63.60 | 63.00 | 63.10 | 63.10 | -0.47% | - |
| Aug 22, 2025 | 61.00 | 63.40 | 61.00 | 63.40 | 63.40 | 3.43% | 95 |
| Aug 21, 2025 | 61.30 | 61.30 | 60.50 | 61.30 | 61.30 | 0.49% | - |
| Aug 20, 2025 | 60.40 | 61.00 | 60.30 | 61.00 | 61.00 | -0.16% | - |
| Aug 19, 2025 | 60.60 | 61.10 | 60.20 | 61.10 | 61.10 | 0.66% | - |
| Aug 18, 2025 | 60.00 | 60.70 | 60.00 | 60.70 | 60.70 | 0.66% | - |
| Aug 15, 2025 | 61.30 | 61.40 | 60.30 | 60.30 | 60.30 | -1.95% | - |