Amadeus FiRe AG (VIE:AAD)
Austria · Delayed Price · Currency is EUR 25.95
+1.50 (6.13%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:AAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.45 | 24.50 | 24.30 | 24.45 | 24.45 | 0.62% | - |
| Jul 24, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 1.46% | - |
| Jul 23, 2026 | 24.65 | 24.65 | 23.60 | 23.95 | 23.95 | -1.84% | 123 |
| Jul 22, 2026 | 21.85 | 24.75 | 21.85 | 24.40 | 24.40 | 11.16% | - |
| Jul 21, 2026 | 22.50 | 22.50 | 21.95 | 21.95 | 21.95 | -3.30% | - |
| Jul 20, 2026 | 21.75 | 22.70 | 21.75 | 22.70 | 22.70 | 4.13% | - |
| Jul 17, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.16% | 15 |
| Jul 16, 2026 | 20.65 | 21.75 | 20.65 | 21.55 | 21.55 | 4.36% | 29 |
| Jul 15, 2026 | 19.26 | 20.65 | 19.26 | 20.65 | 20.65 | 6.44% | - |
| Jul 14, 2026 | 19.98 | 19.98 | 19.34 | 19.40 | 19.40 | -4.43% | - |
| Jul 13, 2026 | 19.12 | 20.30 | 19.12 | 20.30 | 20.30 | 5.73% | 245 |
| Jul 10, 2026 | 19.42 | 19.42 | 18.98 | 19.20 | 19.20 | -0.83% | - |
| Jul 9, 2026 | 20.65 | 20.65 | 19.36 | 19.36 | 19.36 | -5.33% | - |
| Jul 8, 2026 | 21.05 | 21.05 | 20.45 | 20.45 | 20.45 | -2.85% | - |
| Jul 7, 2026 | 21.00 | 21.20 | 21.00 | 21.05 | 21.05 | 1.69% | - |
| Jul 6, 2026 | 21.60 | 21.60 | 20.45 | 20.70 | 20.70 | -3.04% | 414 |
| Jul 3, 2026 | 20.80 | 21.35 | 20.80 | 21.35 | 21.35 | 2.15% | - |
| Jul 2, 2026 | 20.45 | 20.90 | 20.25 | 20.90 | 20.90 | 3.98% | - |
| Jul 1, 2026 | 19.18 | 20.10 | 19.18 | 20.10 | 20.10 | 1.82% | - |
| Jun 30, 2026 | 20.45 | 20.45 | 19.74 | 19.74 | 19.74 | -3.47% | 222 |
| Jun 29, 2026 | 20.20 | 20.80 | 20.20 | 20.45 | 20.45 | -2.15% | - |
| Jun 26, 2026 | 20.55 | 20.90 | 20.10 | 20.90 | 20.90 | -0.71% | 444 |
| Jun 25, 2026 | 20.70 | 21.30 | 20.70 | 21.05 | 21.05 | 1.20% | - |
| Jun 24, 2026 | 21.25 | 21.25 | 20.45 | 20.80 | 20.80 | -0.72% | - |
| Jun 23, 2026 | 19.94 | 20.95 | 19.90 | 20.95 | 20.95 | 3.71% | 1,110 |
| Jun 22, 2026 | 20.60 | 20.60 | 20.15 | 20.20 | 20.20 | -2.65% | 444 |
| Jun 19, 2026 | 20.40 | 20.80 | 20.40 | 20.75 | 20.75 | 0.97% | 444 |
| Jun 18, 2026 | 20.40 | 20.60 | 20.25 | 20.55 | 20.55 | -0.24% | 222 |
| Jun 17, 2026 | 20.75 | 20.85 | 20.55 | 20.60 | 20.60 | -2.37% | 444 |
| Jun 16, 2026 | 20.65 | 21.10 | 20.50 | 21.10 | 21.10 | 2.43% | 222 |
| Jun 15, 2026 | 21.30 | 21.30 | 20.35 | 20.60 | 20.60 | -0.24% | 92 |
| Jun 12, 2026 | 22.40 | 22.40 | 20.65 | 20.65 | 20.65 | -5.92% | 1,044 |
| Jun 11, 2026 | 22.05 | 22.10 | 21.90 | 21.95 | 21.95 | -2.01% | - |
| Jun 10, 2026 | 22.65 | 22.65 | 22.35 | 22.40 | 22.40 | -2.61% | 222 |
| Jun 9, 2026 | 23.05 | 23.05 | 22.60 | 23.00 | 23.00 | -2.34% | 444 |
| Jun 8, 2026 | 23.00 | 23.55 | 22.95 | 23.55 | 23.55 | -0.21% | - |
| Jun 5, 2026 | 22.95 | 23.80 | 22.95 | 23.60 | 23.60 | 3.28% | 96 |
| Jun 4, 2026 | 23.20 | 23.20 | 22.80 | 22.85 | 22.85 | -1.51% | - |
| Jun 3, 2026 | 24.00 | 24.00 | 23.10 | 23.20 | 23.20 | -3.13% | 222 |
| Jun 2, 2026 | 25.30 | 25.30 | 23.95 | 23.95 | 23.95 | -4.96% | 334 |
| Jun 1, 2026 | 25.45 | 25.45 | 24.70 | 25.20 | 25.20 | - | - |
| May 29, 2026 | 25.25 | 25.30 | 24.75 | 25.20 | 25.20 | - | 222 |
| May 28, 2026 | 25.40 | 26.40 | 25.10 | 25.20 | 25.20 | -0.79% | 327 |
| May 27, 2026 | 25.20 | 25.70 | 25.20 | 25.40 | 25.40 | -0.59% | - |
| May 26, 2026 | 25.45 | 25.65 | 25.45 | 25.55 | 25.55 | 1.19% | - |
| May 25, 2026 | 26.05 | 26.05 | 25.25 | 25.25 | 25.25 | -2.70% | 47 |
| May 22, 2026 | 25.85 | 26.30 | 25.65 | 25.95 | 25.95 | - | 347 |
| May 21, 2026 | 25.65 | 26.15 | 25.60 | 25.95 | 25.95 | 2.57% | 222 |
| May 20, 2026 | 25.10 | 25.30 | 24.65 | 25.30 | 25.30 | 4.55% | - |
| May 19, 2026 | 24.65 | 25.15 | 24.20 | 24.20 | 24.20 | -0.41% | - |