Amadeus FiRe AG (FRA:AAD)
Germany
· Delayed Price · Currency is EUR 42.75
-0.85 (-1.95%)
Last updated: Dec 5, 2025, 1:18 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.75 | 43.90 | 42.75 | 43.60 | 43.60 | 1.40% | 200 |
| Dec 3, 2025 | 43.25 | 43.85 | 43.00 | 43.00 | 43.00 | -1.38% | 9 |
| Dec 2, 2025 | 44.10 | 44.40 | 43.60 | 43.60 | 43.60 | -1.47% | - |
| Dec 1, 2025 | 45.05 | 45.05 | 44.05 | 44.25 | 44.25 | -0.67% | 120 |
| Nov 28, 2025 | 44.60 | 44.70 | 44.55 | 44.55 | 44.55 | -1.11% | - |
| Nov 27, 2025 | 46.05 | 46.10 | 45.05 | 45.05 | 45.05 | -3.53% | - |
| Nov 26, 2025 | 47.70 | 47.70 | 46.15 | 46.70 | 46.70 | -0.53% | 140 |
| Nov 25, 2025 | 47.55 | 47.55 | 46.95 | 46.95 | 46.95 | -2.09% | 8 |
| Nov 24, 2025 | 48.25 | 48.25 | 47.95 | 47.95 | 47.95 | -0.83% | 7 |
| Nov 21, 2025 | 47.85 | 48.65 | 47.85 | 48.35 | 48.35 | - | 50 |
| Nov 20, 2025 | 50.30 | 50.30 | 48.35 | 48.35 | 48.35 | -3.30% | - |
| Nov 19, 2025 | 49.05 | 50.00 | 49.05 | 50.00 | 50.00 | 1.01% | - |
| Nov 18, 2025 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | -0.20% | - |
| Nov 17, 2025 | 49.75 | 50.20 | 49.60 | 49.60 | 49.60 | -0.30% | - |
| Nov 14, 2025 | 49.65 | 50.50 | 49.60 | 49.75 | 49.75 | -1.29% | - |
| Nov 13, 2025 | 51.30 | 51.30 | 50.40 | 50.40 | 50.40 | 0.80% | 20 |
| Nov 12, 2025 | 50.10 | 50.30 | 49.45 | 50.00 | 50.00 | - | 100 |
| Nov 11, 2025 | 49.35 | 50.00 | 49.30 | 50.00 | 50.00 | 0.70% | - |
| Nov 10, 2025 | 48.30 | 49.65 | 48.30 | 49.65 | 49.65 | 3.33% | - |
| Nov 7, 2025 | 48.85 | 49.25 | 48.05 | 48.05 | 48.05 | -1.64% | 1,310 |
| Nov 6, 2025 | 49.40 | 49.40 | 48.85 | 48.85 | 48.85 | -1.71% | - |
| Nov 5, 2025 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 0.91% | 8 |
| Nov 4, 2025 | 50.50 | 50.50 | 49.25 | 49.25 | 49.25 | -3.62% | 100 |
| Nov 3, 2025 | 52.40 | 52.80 | 51.10 | 51.10 | 51.10 | -2.85% | 333 |
| Oct 31, 2025 | 51.70 | 53.30 | 51.70 | 52.60 | 52.60 | 2.33% | 65 |
| Oct 30, 2025 | 50.20 | 51.40 | 50.20 | 51.40 | 51.40 | 0.78% | 60 |
| Oct 29, 2025 | 51.70 | 52.30 | 51.00 | 51.00 | 51.00 | -5.03% | 24 |
| Oct 28, 2025 | 53.90 | 53.90 | 53.40 | 53.70 | 53.70 | 1.13% | - |
| Oct 27, 2025 | 54.70 | 54.70 | 53.10 | 53.10 | 53.10 | -2.93% | - |
| Oct 24, 2025 | 53.50 | 54.70 | 53.30 | 54.70 | 54.70 | 2.43% | 200 |
| Oct 23, 2025 | 54.60 | 54.90 | 53.40 | 53.40 | 53.40 | -2.73% | - |
| Oct 22, 2025 | 55.10 | 55.30 | 54.90 | 54.90 | 54.90 | -1.96% | - |
| Oct 21, 2025 | 55.20 | 56.00 | 55.20 | 56.00 | 56.00 | 0.36% | 11 |
| Oct 20, 2025 | 54.90 | 55.80 | 54.10 | 55.80 | 55.80 | 3.53% | 120 |
| Oct 17, 2025 | 54.70 | 54.70 | 53.90 | 53.90 | 53.90 | -1.64% | 138 |
| Oct 16, 2025 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | -0.18% | - |
| Oct 15, 2025 | 54.30 | 55.70 | 54.30 | 54.90 | 54.90 | - | - |
| Oct 14, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | -1.08% | - |
| Oct 13, 2025 | 54.40 | 56.20 | 54.40 | 55.50 | 55.50 | 2.40% | 190 |
| Oct 10, 2025 | 56.40 | 56.50 | 54.20 | 54.20 | 54.20 | -3.90% | 82 |
| Oct 9, 2025 | 56.70 | 57.20 | 56.40 | 56.40 | 56.40 | -0.88% | 253 |
| Oct 8, 2025 | 54.50 | 56.90 | 54.50 | 56.90 | 56.90 | 3.27% | - |
| Oct 7, 2025 | 55.50 | 55.70 | 55.00 | 55.10 | 55.10 | -2.30% | 175 |
| Oct 6, 2025 | 52.70 | 56.40 | 52.70 | 56.40 | 56.40 | 9.51% | 177 |
| Oct 3, 2025 | 49.75 | 53.00 | 49.75 | 51.50 | 51.50 | 2.18% | 206 |
| Oct 2, 2025 | 50.70 | 50.70 | 50.10 | 50.40 | 50.40 | -0.20% | 100 |
| Oct 1, 2025 | 50.50 | 50.50 | 49.65 | 50.50 | 50.50 | 0.60% | - |
| Sep 30, 2025 | 50.90 | 50.90 | 50.20 | 50.20 | 50.20 | -1.57% | 65 |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Sep 26, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.35% | - |
| Sep 25, 2025 | 51.40 | 51.90 | 51.40 | 51.90 | 51.90 | 1.96% | 9 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -1.36% | - |
| Sep 23, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.98% | - |
| Sep 22, 2025 | 52.50 | 52.50 | 51.00 | 51.10 | 51.10 | -5.19% | 125 |
| Sep 19, 2025 | 53.70 | 53.90 | 53.70 | 53.90 | 53.90 | -0.74% | 93 |
| Sep 18, 2025 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | 0.93% | 20 |
| Sep 17, 2025 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | -0.37% | 50 |
| Sep 16, 2025 | 54.40 | 54.40 | 53.00 | 54.00 | 54.00 | -0.55% | 219 |
| Sep 15, 2025 | 53.00 | 54.30 | 53.00 | 54.30 | 54.30 | -0.73% | 100 |
| Sep 12, 2025 | 54.20 | 54.70 | 54.10 | 54.70 | 54.70 | -0.91% | 250 |
| Sep 11, 2025 | 56.10 | 56.10 | 55.20 | 55.20 | 55.20 | -1.43% | 40 |
| Sep 10, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -3.11% | 100 |
| Sep 9, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.37% | - |
| Sep 8, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.85% | 200 |
| Sep 5, 2025 | 58.40 | 59.10 | 58.40 | 59.10 | 59.10 | -0.17% | 50 |
| Sep 4, 2025 | 59.50 | 59.50 | 59.10 | 59.20 | 59.20 | -0.84% | 277 |
| Sep 3, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.65% | - |
| Sep 2, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.00% | - |
| Sep 1, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.99% | - |
| Aug 29, 2025 | 59.80 | 60.70 | 59.80 | 60.70 | 60.70 | -0.98% | 40 |
| Aug 28, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.16% | - |
| Aug 27, 2025 | 61.10 | 61.40 | 61.10 | 61.40 | 61.40 | -1.60% | 75 |
| Aug 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.48% | - |
| Aug 25, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.96% | - |
| Aug 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.33% | - |
| Aug 21, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | - |
| Aug 20, 2025 | 60.30 | 60.80 | 60.30 | 60.80 | 60.80 | 1.16% | 80 |
| Aug 19, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.48% | 125 |
| Aug 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 125 |
| Aug 15, 2025 | 61.30 | 61.50 | 61.20 | 61.50 | 61.50 | 2.84% | 20 |
| Aug 14, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.29% | - |
| Aug 13, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.13% | - |
| Aug 12, 2025 | 60.40 | 62.10 | 60.20 | 61.90 | 61.90 | 0.98% | 320 |
| Aug 11, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | - |
| Aug 8, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | - |
| Aug 7, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.28% | - |
| Aug 6, 2025 | 62.90 | 62.90 | 62.50 | 62.50 | 62.50 | -1.42% | 50 |
| Aug 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Aug 4, 2025 | 66.10 | 66.10 | 64.00 | 64.00 | 64.00 | -3.90% | 130 |
| Aug 1, 2025 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | -0.89% | 15 |
| Jul 31, 2025 | 65.40 | 67.60 | 65.40 | 67.20 | 67.20 | 1.82% | 503 |
| Jul 30, 2025 | 66.80 | 66.80 | 66.00 | 66.00 | 66.00 | -1.35% | 75 |
| Jul 29, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.59% | - |
| Jul 28, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.15% | 45 |
| Jul 25, 2025 | 67.20 | 68.30 | 67.20 | 67.20 | 67.20 | -1.18% | 102 |
| Jul 24, 2025 | 67.00 | 69.20 | 65.10 | 68.00 | 68.00 | -5.56% | 866 |
| Jul 23, 2025 | 75.50 | 76.10 | 71.50 | 72.00 | 72.00 | -6.86% | 444 |
| Jul 22, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.05% | - |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.13% | - |
| Jul 18, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.52% | - |