Amadeus FiRe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	27.90	28.20	27.55	27.55	27.55	-2.99%	178
Mar 2, 2026	28.70	28.80	27.85	28.40	28.40	-2.57%	225
Feb 27, 2026	28.45	29.25	28.45	29.15	29.15	1.04%	814
Feb 26, 2026	27.90	28.85	27.85	28.85	28.85	4.91%	469
Feb 25, 2026	26.50	27.50	26.45	27.50	27.50	4.96%	118
Feb 24, 2026	27.30	27.30	26.20	26.20	26.20	-3.50%	-
Feb 23, 2026	28.15	28.15	27.15	27.15	27.15	-4.40%	-
Feb 20, 2026	28.60	28.70	28.25	28.40	28.40	-1.22%	345
Feb 19, 2026	29.70	29.70	28.70	28.75	28.75	-2.54%	712
Feb 18, 2026	33.00	33.20	29.00	29.50	29.50	-11.41%	1,515
Feb 17, 2026	32.95	33.30	32.90	33.30	33.30	0.60%	-
Feb 16, 2026	34.25	34.25	33.10	33.10	33.10	-2.22%	178
Feb 13, 2026	34.70	34.70	33.85	33.85	33.85	-2.59%	-
Feb 12, 2026	35.95	35.95	34.75	34.75	34.75	-3.87%	-
Feb 11, 2026	36.95	36.95	36.10	36.15	36.15	-2.43%	600
Feb 10, 2026	36.55	37.60	36.55	37.05	37.05	0.68%	712
Feb 9, 2026	36.45	37.25	36.45	36.80	36.80	0.68%	-
Feb 6, 2026	36.65	36.65	36.20	36.55	36.55	-0.14%	-
Feb 5, 2026	37.35	37.35	36.60	36.60	36.60	-1.88%	-
Feb 4, 2026	37.25	37.30	36.95	37.30	37.30	-	135
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%	-