Amadeus FiRe AG (BIT:1AAD)
Italy
· Delayed Price · Currency is EUR 43.85
-0.90 (-2.01%)
Last updated: Dec 2, 2025, 9:00 AM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -2.05% | - |
| Dec 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.62% | - |
| Dec 3, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.25% | - |
| Dec 2, 2025 | 44.40 | 44.55 | 44.40 | 43.85 | 43.85 | -1.24% | 3 |
| Dec 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.78% | - |
| Nov 28, 2025 | 44.35 | 44.35 | 44.35 | 44.75 | 44.75 | -0.78% | 10 |
| Nov 27, 2025 | 45.35 | 45.35 | 45.35 | 45.10 | 45.10 | -2.17% | 377 |
| Nov 26, 2025 | 46.60 | 46.65 | 46.60 | 46.10 | 46.10 | -3.66% | 20 |
| Nov 25, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.31% | - |
| Nov 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.13% | - |
| Nov 21, 2025 | 49.25 | 49.25 | 49.25 | 48.55 | 48.55 | -0.82% | 199 |
| Nov 20, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.88% | - |
| Nov 19, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.41% | - |
| Nov 18, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.50% | - |
| Nov 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.09% | - |
| Nov 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.56% | - |
| Nov 12, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.38% | - |
| Nov 11, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.80% | - |
| Nov 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.40% | - |
| Nov 7, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.02% | - |
| Nov 6, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.60% | - |
| Nov 5, 2025 | 48.75 | 48.75 | 48.75 | 49.85 | 49.85 | 1.32% | 54 |
| Nov 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.65% | - |
| Nov 3, 2025 | 52.20 | 52.20 | 51.70 | 51.60 | 51.60 | -1.90% | 38 |
| Oct 31, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.96% | - |
| Oct 30, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.36% | - |
| Oct 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -3.38% | - |
| Oct 28, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Oct 27, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.55% | - |
| Oct 24, 2025 | 55.50 | 55.50 | 55.50 | 55.00 | 55.00 | 2.80% | 37 |
| Oct 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Oct 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Oct 17, 2025 | 53.40 | 53.40 | 53.40 | 54.50 | 54.50 | -1.80% | 80 |
| Oct 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.54% | - |
| Oct 15, 2025 | 55.60 | 55.60 | 55.60 | 55.20 | 55.20 | 0.55% | 7 |
| Oct 14, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.26% | - |
| Oct 13, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.46% | - |
| Oct 10, 2025 | 56.80 | 56.80 | 56.80 | 54.80 | 54.80 | -2.84% | 40 |
| Oct 9, 2025 | 62.40 | 62.40 | 57.50 | 56.40 | 56.40 | -0.88% | 1,080 |
| Oct 8, 2025 | 56.40 | 57.30 | 56.40 | 56.90 | 56.90 | 2.71% | 448 |
| Oct 7, 2025 | 55.10 | 55.70 | 55.10 | 55.40 | 55.40 | -0.54% | 2,289 |
| Oct 6, 2025 | 53.10 | 55.10 | 53.10 | 55.70 | 55.70 | 6.50% | 78 |
| Oct 3, 2025 | 50.40 | 51.30 | 50.40 | 52.30 | 52.30 | 3.77% | 349 |
| Oct 2, 2025 | 51.10 | 51.10 | 50.50 | 50.40 | 50.40 | -0.59% | 109 |
| Oct 1, 2025 | 50.20 | 50.20 | 49.95 | 50.70 | 50.70 | 1.20% | 11 |
| Sep 30, 2025 | 50.80 | 50.80 | 50.80 | 50.10 | 50.10 | -2.34% | 10 |
| Sep 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.58% | - |
| Sep 26, 2025 | 51.20 | 51.20 | 51.20 | 51.60 | 51.60 | - | 15 |
| Sep 25, 2025 | 51.70 | 51.80 | 51.20 | 51.60 | 51.60 | -1.15% | 36 |
| Sep 24, 2025 | 52.60 | 52.60 | 52.60 | 52.20 | 52.20 | 2.35% | 6 |
| Sep 23, 2025 | 52.00 | 52.80 | 52.00 | 51.00 | 51.00 | 0.20% | 250 |
| Sep 22, 2025 | 53.00 | 53.00 | 50.90 | 50.90 | 50.90 | -4.50% | 158 |
| Sep 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.66% | - |
| Sep 18, 2025 | 53.70 | 54.20 | 53.70 | 54.20 | 54.20 | 0.93% | 60 |
| Sep 17, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 2.09% | - |
| Sep 16, 2025 | 54.40 | 54.40 | 53.30 | 52.60 | 52.60 | -3.66% | 59 |
| Sep 15, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.06% | - |
| Sep 12, 2025 | 54.40 | 54.90 | 54.40 | 53.50 | 53.50 | -2.01% | 4 |
| Sep 11, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.02% | - |
| Sep 10, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -2.43% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.70 | 57.70 | -1.37% | 60 |
| Sep 8, 2025 | 60.30 | 60.30 | 60.30 | 58.50 | 58.50 | - | 20 |
| Sep 5, 2025 | 60.50 | 60.50 | 59.40 | 58.50 | 58.50 | 0.17% | 68 |
| Sep 4, 2025 | 59.30 | 59.30 | 58.50 | 58.40 | 58.40 | -1.52% | 11 |
| Sep 3, 2025 | 59.90 | 59.90 | 58.90 | 59.30 | 59.30 | -2.31% | 216 |
| Sep 2, 2025 | 61.70 | 61.70 | 61.70 | 60.70 | 60.70 | -1.78% | 1 |
| Sep 1, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 2.15% | - |
| Aug 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.33% | - |
| Aug 28, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -1.95% | - |
| Aug 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.65% | - |
| Aug 26, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -2.37% | - |
| Aug 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | - |
| Aug 22, 2025 | 64.10 | 64.10 | 64.10 | 63.30 | 63.30 | 3.43% | 26 |
| Aug 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.49% | - |
| Aug 18, 2025 | 61.10 | 61.10 | 61.10 | 60.70 | 60.70 | -0.98% | 35 |
| Aug 14, 2025 | 61.20 | 61.20 | 61.20 | 61.30 | 61.30 | 2.17% | 40 |
| Aug 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Aug 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.16% | - |
| Aug 11, 2025 | 61.20 | 61.20 | 61.20 | 60.90 | 60.90 | -1.46% | 6 |
| Aug 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.80% | - |
| Aug 7, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.32% | - |
| Aug 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.74% | - |
| Aug 5, 2025 | 65.60 | 65.60 | 65.60 | 63.20 | 63.20 | -0.94% | 29 |
| Aug 4, 2025 | 68.30 | 68.40 | 64.00 | 63.80 | 63.80 | -3.48% | 401 |
| Aug 1, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.34% | - |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.06% | - |
| Jul 30, 2025 | 66.20 | 66.20 | 66.20 | 66.30 | 66.30 | -1.34% | 12 |
| Jul 29, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.75% | - |
| Jul 28, 2025 | 67.10 | 67.60 | 67.10 | 66.70 | 66.70 | -0.60% | 3 |
| Jul 25, 2025 | 68.20 | 68.20 | 66.20 | 67.10 | 67.10 | -1.76% | 301 |
| Jul 24, 2025 | 69.10 | 71.50 | 66.60 | 68.30 | 68.30 | -10.84% | 1,767 |
| Jul 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.73% | - |
| Jul 22, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.66% | - |
| Jul 21, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.30% | - |
| Jul 18, 2025 | 77.10 | 77.10 | 77.10 | 76.80 | 76.80 | -0.39% | 10 |