Skip to main content
logo
Amadeus FiRe AG (VIE:AAD)
Austria flag Austria · Delayed Price · Currency is EUR
23.40
-0.55 (-2.30%)
Last updated: Jun 3, 2026, 1:00 PM CET

VIE:AAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.0024.0023.4023.40--2.30%-
Jun 2, 202625.3025.3023.9523.9523.95-4.96%334
Jun 1, 202625.4525.4524.7025.2025.20--
May 29, 202625.2525.3024.7525.2025.20-222
May 28, 202625.4026.4025.1025.2025.20-0.79%327
May 27, 202625.2025.7025.2025.4025.40-0.59%-
May 26, 202625.4525.6525.4525.5525.551.19%-
May 25, 202626.0526.0525.2525.2525.25-2.70%47
May 22, 202625.8526.3025.6525.9525.95-347
May 21, 202625.6526.1525.6025.9525.952.57%222
May 20, 202625.1025.3024.6525.3025.304.55%-
May 19, 202624.6525.1524.2024.2024.20-0.41%-
May 18, 202622.8024.3022.8024.3024.306.11%222
May 15, 202622.8022.9022.2522.9022.900.66%220
May 14, 202623.1523.1522.6022.7522.75-0.22%222
May 13, 202623.6023.7522.8022.8022.80-4.80%-
May 12, 202624.0524.0523.8523.9523.95-1.24%222
May 11, 202624.7524.7523.7524.2524.25-2.22%-
May 8, 202623.6025.1023.6024.8024.802.27%-
May 7, 202623.7024.2522.7524.2524.251.89%397
May 6, 202624.0524.7523.8023.8023.80-0.21%444
May 5, 202623.8024.8023.8023.8523.85-1.04%-
May 4, 202624.4524.7024.1024.1024.100.21%-
Apr 30, 202623.2024.0522.8024.0524.052.12%472
Apr 29, 202623.7523.7523.5523.5523.550.43%-
Apr 28, 202623.8523.8523.4523.4523.45-2.49%222
Apr 27, 202623.8524.0523.8524.0524.05-0.82%-
Apr 24, 202624.4024.4024.1024.2524.25-2.61%-
Apr 23, 202625.4025.4024.9024.9024.90-1.97%-
Apr 22, 202625.2025.7025.2025.4025.40--
Apr 21, 202625.1025.4024.8525.4025.401.60%222
Apr 20, 202625.0025.0024.8525.0025.00-1.19%-
Apr 17, 202625.0525.4025.0525.3025.301.00%-
Apr 16, 202624.4525.4524.4525.0525.052.04%-
Apr 15, 202623.7524.5523.7524.5524.552.72%127
Apr 14, 202622.4524.0022.4523.9023.906.46%-
Apr 13, 202622.2522.4522.0022.4522.45-1.10%170
Apr 10, 202622.3522.9522.3522.7022.702.25%-
Apr 9, 202622.6522.6522.1022.2022.20-3.06%-
Apr 8, 202623.9523.9522.9022.9022.901.33%222
Apr 7, 202623.3523.5022.6022.6022.60-1.74%-
Apr 2, 202623.3523.3522.9523.0023.00-2.54%-
Apr 1, 202624.6524.6523.6023.6023.60-3.28%102
Mar 31, 202622.3024.5022.3024.4024.408.20%-
Mar 30, 202622.8022.8022.0522.5522.55-1.10%-
Mar 27, 202622.7023.0022.6522.8022.801.79%-
Mar 26, 202622.7522.7521.9022.4022.40-2.40%111
Mar 25, 202623.5023.5522.7022.9522.95-1.50%110
Mar 24, 202624.3024.3023.3023.3023.30-4.31%-
Mar 23, 202623.9024.4523.2024.3524.350.83%-