Amadeus FiRe AG (ETR:AAD)
Germany
· Delayed Price · Currency is EUR 26.30
-0.25 (-0.94%)
Mar 10, 2026, 11:21 AM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.10 | 27.10 | 26.55 | 26.55 | - | - | 857 |
| Mar 9, 2026 | 28.15 | 28.15 | 26.55 | 26.55 | 26.55 | -2.93% | 15,549 |
| Mar 6, 2026 | 28.00 | 28.10 | 27.35 | 27.35 | 27.35 | -1.08% | 17,497 |
| Mar 5, 2026 | 27.55 | 28.05 | 27.10 | 27.65 | 27.65 | -0.54% | 17,869 |
| Mar 4, 2026 | 27.85 | 27.90 | 27.45 | 27.80 | 27.80 | 1.09% | 20,035 |
| Mar 3, 2026 | 28.00 | 28.30 | 27.05 | 27.50 | 27.50 | -2.48% | 34,552 |
| Mar 2, 2026 | 28.05 | 28.85 | 27.70 | 28.20 | 28.20 | -3.26% | 22,037 |
| Feb 27, 2026 | 29.05 | 29.45 | 28.30 | 29.15 | 29.15 | 0.52% | 39,701 |
| Feb 26, 2026 | 27.65 | 29.00 | 27.60 | 29.00 | 29.00 | 5.65% | 36,033 |
| Feb 25, 2026 | 26.30 | 27.90 | 26.05 | 27.45 | 27.45 | 4.37% | 30,262 |
| Feb 24, 2026 | 27.25 | 27.25 | 26.10 | 26.30 | 26.30 | -3.49% | 33,796 |
| Feb 23, 2026 | 28.35 | 28.40 | 27.05 | 27.25 | 27.25 | -4.22% | 50,833 |
| Feb 20, 2026 | 28.65 | 28.80 | 28.15 | 28.45 | 28.45 | -1.39% | 53,275 |
| Feb 19, 2026 | 29.75 | 29.95 | 28.45 | 28.85 | 28.85 | -2.20% | 43,160 |
| Feb 18, 2026 | 32.75 | 32.90 | 28.75 | 29.50 | 29.50 | -11.94% | 144,613 |
| Feb 17, 2026 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | 1.82% | 23,105 |
| Feb 16, 2026 | 34.20 | 34.35 | 32.90 | 32.90 | 32.90 | -2.95% | 17,278 |
| Feb 13, 2026 | 34.65 | 34.80 | 33.75 | 33.90 | 33.90 | -2.16% | 13,824 |
| Feb 12, 2026 | 35.70 | 36.15 | 34.40 | 34.65 | 34.65 | -4.15% | 45,813 |
| Feb 11, 2026 | 37.25 | 37.25 | 35.75 | 36.15 | 36.15 | -2.56% | 23,586 |
| Feb 10, 2026 | 36.55 | 37.90 | 36.45 | 37.10 | 37.10 | 0.95% | 23,486 |
| Feb 9, 2026 | 36.65 | 37.30 | 36.30 | 36.75 | 36.75 | 0.55% | 10,688 |
| Feb 6, 2026 | 36.45 | 36.75 | 36.10 | 36.55 | 36.55 | -0.81% | 11,834 |
| Feb 5, 2026 | 37.45 | 37.45 | 36.35 | 36.85 | 36.85 | -1.47% | 22,271 |
| Feb 4, 2026 | 37.35 | 37.45 | 36.80 | 37.40 | 37.40 | 0.54% | 17,431 |
| Feb 3, 2026 | 38.70 | 38.70 | 37.20 | 37.20 | 37.20 | -4.25% | 13,053 |
| Feb 2, 2026 | 39.05 | 39.25 | 38.30 | 38.85 | 38.85 | -0.13% | 7,707 |
| Jan 30, 2026 | 38.10 | 38.90 | 37.60 | 38.90 | 38.90 | 3.18% | 9,224 |
| Jan 29, 2026 | 38.05 | 38.10 | 36.95 | 37.70 | 37.70 | -1.44% | 50,498 |
| Jan 28, 2026 | 40.05 | 40.05 | 38.05 | 38.25 | 38.25 | -3.41% | 25,447 |
| Jan 27, 2026 | 40.80 | 40.80 | 39.30 | 39.60 | 39.60 | -2.70% | 14,576 |
| Jan 26, 2026 | 40.55 | 40.70 | 40.00 | 40.70 | 40.70 | -0.61% | 8,699 |
| Jan 23, 2026 | 41.50 | 41.50 | 39.95 | 40.95 | 40.95 | 0.61% | 7,458 |
| Jan 22, 2026 | 39.35 | 40.70 | 39.35 | 40.70 | 40.70 | 4.76% | 19,335 |
| Jan 21, 2026 | 39.00 | 39.55 | 38.35 | 38.85 | 38.85 | -1.15% | 15,517 |
| Jan 20, 2026 | 41.15 | 41.15 | 39.30 | 39.30 | 39.30 | -4.26% | 22,604 |
| Jan 19, 2026 | 42.45 | 42.45 | 40.85 | 41.05 | 41.05 | -2.49% | 9,292 |
| Jan 16, 2026 | 41.95 | 42.25 | 41.35 | 42.10 | 42.10 | - | 10,042 |
| Jan 15, 2026 | 42.00 | 42.20 | 41.30 | 42.10 | 42.10 | 0.60% | 13,371 |
| Jan 14, 2026 | 44.10 | 44.10 | 41.20 | 41.85 | 41.85 | -4.89% | 27,978 |
| Jan 13, 2026 | 44.65 | 44.95 | 43.95 | 44.00 | 44.00 | -0.23% | 18,574 |
| Jan 12, 2026 | 43.65 | 44.10 | 43.15 | 44.10 | 44.10 | 0.68% | 14,874 |
| Jan 9, 2026 | 42.60 | 43.85 | 42.55 | 43.80 | 43.80 | 2.10% | 19,124 |
| Jan 8, 2026 | 42.65 | 43.35 | 41.45 | 42.90 | 42.90 | 0.94% | 29,568 |
| Jan 7, 2026 | 41.95 | 42.80 | 41.60 | 42.50 | 42.50 | 1.43% | 33,581 |
| Jan 6, 2026 | 41.75 | 42.20 | 41.20 | 41.90 | 41.90 | 0.36% | 10,796 |
| Jan 5, 2026 | 42.60 | 42.65 | 41.05 | 41.75 | 41.75 | -1.07% | 17,129 |
| Jan 2, 2026 | 43.70 | 43.70 | 41.90 | 42.20 | 42.20 | -2.43% | 10,041 |
| Dec 30, 2025 | 42.85 | 43.35 | 42.35 | 43.25 | 43.25 | 1.88% | 10,872 |
| Dec 29, 2025 | 41.35 | 42.50 | 41.35 | 42.45 | 42.45 | 2.29% | 13,023 |
| Dec 23, 2025 | 41.50 | 41.80 | 41.30 | 41.50 | 41.50 | - | 10,482 |
| Dec 22, 2025 | 41.70 | 41.80 | 41.25 | 41.50 | 41.50 | -0.48% | 19,702 |
| Dec 19, 2025 | 42.70 | 42.75 | 41.60 | 41.70 | 41.70 | -2.46% | 43,404 |
| Dec 18, 2025 | 42.15 | 42.75 | 41.70 | 42.75 | 42.75 | 2.15% | 31,266 |
| Dec 17, 2025 | 42.05 | 42.25 | 41.35 | 41.85 | 41.85 | 0.72% | 10,300 |
| Dec 16, 2025 | 42.35 | 42.55 | 41.40 | 41.55 | 41.55 | -3.03% | 14,261 |
| Dec 15, 2025 | 43.60 | 43.60 | 42.65 | 42.85 | 42.85 | -1.49% | 13,580 |
| Dec 12, 2025 | 42.10 | 44.25 | 42.00 | 43.50 | 43.50 | 2.47% | 17,361 |
| Dec 11, 2025 | 42.10 | 42.45 | 41.55 | 42.45 | 42.45 | 1.31% | 21,953 |
| Dec 10, 2025 | 41.80 | 42.10 | 41.40 | 41.90 | 41.90 | 0.24% | 11,791 |
| Dec 9, 2025 | 41.95 | 42.30 | 40.70 | 41.80 | 41.80 | -1.07% | 19,532 |
| Dec 8, 2025 | 43.00 | 43.10 | 42.25 | 42.25 | 42.25 | -1.74% | 6,687 |
| Dec 5, 2025 | 43.10 | 43.35 | 42.20 | 43.00 | 43.00 | -1.38% | 16,128 |
| Dec 4, 2025 | 43.65 | 44.20 | 43.25 | 43.60 | 43.60 | 0.58% | 6,575 |
| Dec 3, 2025 | 43.45 | 44.15 | 43.05 | 43.35 | 43.35 | -0.69% | 12,425 |
| Dec 2, 2025 | 44.30 | 44.70 | 43.50 | 43.65 | 43.65 | -1.91% | 14,320 |
| Dec 1, 2025 | 44.60 | 44.75 | 44.00 | 44.50 | 44.50 | -0.56% | 15,578 |
| Nov 28, 2025 | 44.70 | 45.05 | 44.30 | 44.75 | 44.75 | -0.56% | 10,370 |
| Nov 27, 2025 | 46.15 | 46.20 | 44.15 | 45.00 | 45.00 | -2.39% | 32,598 |
| Nov 26, 2025 | 47.30 | 47.30 | 45.95 | 46.10 | 46.10 | -2.85% | 17,572 |
| Nov 25, 2025 | 47.55 | 48.00 | 47.05 | 47.45 | 47.45 | -1.04% | 5,405 |
| Nov 24, 2025 | 47.95 | 48.65 | 47.65 | 47.95 | 47.95 | -0.93% | 8,445 |
| Nov 21, 2025 | 48.15 | 49.00 | 47.65 | 48.40 | 48.40 | 0.31% | 15,981 |
| Nov 20, 2025 | 50.30 | 50.30 | 47.80 | 48.25 | 48.25 | -3.88% | 13,363 |
| Nov 19, 2025 | 49.75 | 51.10 | 49.75 | 50.20 | 50.20 | 0.90% | 5,267 |
| Nov 18, 2025 | 48.70 | 49.80 | 48.60 | 49.75 | 49.75 | 0.30% | 7,976 |
| Nov 17, 2025 | 50.20 | 50.40 | 49.50 | 49.60 | 49.60 | -1.20% | 3,072 |
| Nov 14, 2025 | 50.70 | 50.90 | 49.95 | 50.20 | 50.20 | -0.79% | 2,050 |
| Nov 13, 2025 | 51.30 | 51.90 | 50.30 | 50.60 | 50.60 | -0.39% | 5,956 |
| Nov 12, 2025 | 50.20 | 51.00 | 49.35 | 50.80 | 50.80 | 1.20% | 16,418 |
| Nov 11, 2025 | 49.70 | 50.30 | 49.20 | 50.20 | 50.20 | 1.01% | 14,243 |
| Nov 10, 2025 | 49.00 | 50.30 | 48.85 | 49.70 | 49.70 | 2.79% | 6,183 |
| Nov 7, 2025 | 49.85 | 49.85 | 48.05 | 48.35 | 48.35 | -1.83% | 20,404 |
| Nov 6, 2025 | 49.50 | 49.55 | 48.95 | 49.25 | 49.25 | -1.01% | 9,368 |
| Nov 5, 2025 | 49.10 | 50.20 | 48.80 | 49.75 | 49.75 | 1.32% | 8,267 |
| Nov 4, 2025 | 51.30 | 51.30 | 49.05 | 49.10 | 49.10 | -4.10% | 14,550 |
| Nov 3, 2025 | 53.00 | 53.20 | 51.00 | 51.20 | 51.20 | -2.85% | 8,946 |
| Oct 31, 2025 | 51.60 | 53.70 | 51.50 | 52.70 | 52.70 | 1.35% | 6,491 |
| Oct 30, 2025 | 51.30 | 52.00 | 50.70 | 52.00 | 52.00 | 1.36% | 10,310 |
| Oct 29, 2025 | 52.10 | 52.70 | 50.10 | 51.30 | 51.30 | -2.66% | 20,540 |
| Oct 28, 2025 | 53.30 | 54.00 | 52.70 | 52.70 | 52.70 | -1.50% | 4,145 |
| Oct 27, 2025 | 54.00 | 54.50 | 53.00 | 53.50 | 53.50 | -1.83% | 8,720 |
| Oct 24, 2025 | 53.80 | 55.00 | 53.20 | 54.50 | 54.50 | 1.68% | 12,036 |
| Oct 23, 2025 | 55.40 | 55.40 | 53.30 | 53.60 | 53.60 | -2.37% | 4,899 |
| Oct 22, 2025 | 55.90 | 56.00 | 54.80 | 54.90 | 54.90 | -1.26% | 4,505 |
| Oct 21, 2025 | 56.00 | 56.20 | 55.10 | 55.60 | 55.60 | - | 4,947 |
| Oct 20, 2025 | 54.20 | 56.10 | 54.20 | 55.60 | 55.60 | 2.39% | 13,456 |
| Oct 17, 2025 | 54.60 | 54.90 | 53.50 | 54.30 | 54.30 | -1.27% | 5,365 |
| Oct 16, 2025 | 55.00 | 55.60 | 54.60 | 55.00 | 55.00 | 0.36% | 6,562 |
| Oct 15, 2025 | 55.20 | 56.10 | 54.80 | 54.80 | 54.80 | -0.18% | 7,695 |