Amadeus FiRe AG (VIE:AAD)
Austria · Delayed Price · Currency is EUR 17.62
-0.02 (-0.11%)
At close: Sep 18, 2026
VIE:AAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17.82 | 17.82 | 17.62 | 17.64 | 17.64 | 1.50% | - |
| Sep 16, 2026 | 17.10 | 17.38 | 17.10 | 17.38 | 17.38 | -0.57% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.48 | 17.48 | 17.48 | -1.69% | - |
| Sep 14, 2026 | 18.46 | 18.46 | 17.78 | 17.78 | 17.78 | -4.41% | - |
| Sep 11, 2026 | 18.62 | 18.64 | 18.60 | 18.60 | 18.60 | -1.27% | - |
| Sep 10, 2026 | 19.00 | 19.00 | 18.84 | 18.84 | 18.84 | -1.36% | - |
| Sep 9, 2026 | 19.36 | 19.36 | 19.08 | 19.10 | 19.10 | -2.05% | - |
| Sep 8, 2026 | 19.40 | 19.50 | 19.24 | 19.50 | 19.50 | 0.21% | - |
| Sep 7, 2026 | 19.62 | 19.62 | 19.38 | 19.46 | 19.46 | -0.92% | - |
| Sep 4, 2026 | 19.94 | 19.94 | 19.58 | 19.64 | 19.64 | -0.41% | - |
| Sep 3, 2026 | 19.72 | 19.80 | 19.72 | 19.72 | 19.72 | -3.33% | - |
| Sep 2, 2026 | 20.20 | 20.40 | 19.84 | 20.40 | 20.40 | 0.74% | - |
| Sep 1, 2026 | 20.55 | 20.55 | 19.96 | 20.25 | 20.25 | -1.22% | - |
| Aug 31, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -0.97% | - |
| Aug 28, 2026 | 20.85 | 20.95 | 20.55 | 20.70 | 20.70 | -1.43% | 245 |
| Aug 27, 2026 | 21.30 | 21.30 | 20.95 | 21.00 | 21.00 | -2.55% | - |
| Aug 26, 2026 | 21.55 | 21.55 | 21.25 | 21.55 | 21.55 | -0.23% | - |
| Aug 25, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 24, 2026 | 21.70 | 21.80 | 21.65 | 21.80 | 21.80 | - | - |
| Aug 21, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -1.36% | 133 |
| Aug 20, 2026 | 22.40 | 22.40 | 21.95 | 22.10 | 22.10 | 1.84% | - |
| Aug 19, 2026 | 21.80 | 21.85 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Aug 18, 2026 | 22.55 | 22.55 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Aug 17, 2026 | 22.90 | 22.90 | 22.35 | 22.40 | 22.40 | -3.24% | - |
| Aug 14, 2026 | 23.10 | 23.20 | 22.90 | 23.15 | 23.15 | 1.76% | 245 |
| Aug 13, 2026 | 22.65 | 22.75 | 22.55 | 22.75 | 22.75 | 1.34% | - |
| Aug 12, 2026 | 22.85 | 23.00 | 22.45 | 22.45 | 22.45 | -1.75% | 50 |
| Aug 11, 2026 | 22.75 | 22.85 | 22.60 | 22.85 | 22.85 | 1.78% | - |
| Aug 10, 2026 | 22.20 | 22.55 | 22.20 | 22.45 | 22.45 | 2.28% | - |
| Aug 7, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 0.46% | - |
| Aug 6, 2026 | 21.90 | 22.15 | 21.85 | 21.85 | 21.85 | 0.69% | 490 |
| Aug 5, 2026 | 20.35 | 21.80 | 20.35 | 21.70 | 21.70 | 2.36% | 245 |
| Aug 4, 2026 | 21.35 | 21.35 | 21.15 | 21.20 | 21.20 | -2.30% | - |
| Aug 3, 2026 | 22.25 | 22.25 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| Jul 31, 2026 | 22.20 | 22.55 | 22.20 | 22.20 | 22.20 | -3.69% | - |
| Jul 30, 2026 | 24.30 | 24.30 | 23.05 | 23.05 | 23.05 | -5.73% | - |
| Jul 29, 2026 | 23.00 | 24.45 | 23.00 | 24.45 | 24.45 | -8.08% | - |
| Jul 28, 2026 | 24.65 | 26.60 | 24.65 | 26.60 | 26.60 | 8.79% | 245 |
| 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% | - |