Amadeus FiRe AG (VIE:AAD)
Austria
· Delayed Price · Currency is EUR 26.90
-0.55 (-2.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
Amadeus FiRe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.65 | 28.10 | 27.45 | 27.45 | 27.45 | 0.18% | - |
| Mar 5, 2026 | 27.65 | 28.20 | 27.40 | 27.40 | 27.40 | -1.62% | 1,134 |
| Mar 4, 2026 | 27.75 | 27.85 | 27.50 | 27.85 | 27.85 | 1.09% | - |
| Mar 3, 2026 | 27.90 | 28.20 | 27.55 | 27.55 | 27.55 | -2.99% | 178 |
| Mar 2, 2026 | 28.70 | 28.80 | 27.85 | 28.40 | 28.40 | -2.57% | 225 |
| Feb 27, 2026 | 28.45 | 29.25 | 28.45 | 29.15 | 29.15 | 1.04% | 814 |
| Feb 26, 2026 | 27.90 | 28.85 | 27.85 | 28.85 | 28.85 | 4.91% | 469 |
| Feb 25, 2026 | 26.50 | 27.50 | 26.45 | 27.50 | 27.50 | 4.96% | 118 |
| Feb 24, 2026 | 27.30 | 27.30 | 26.20 | 26.20 | 26.20 | -3.50% | - |
| Feb 23, 2026 | 28.15 | 28.15 | 27.15 | 27.15 | 27.15 | -4.40% | - |
| Feb 20, 2026 | 28.60 | 28.70 | 28.25 | 28.40 | 28.40 | -1.22% | 345 |
| Feb 19, 2026 | 29.70 | 29.70 | 28.70 | 28.75 | 28.75 | -2.54% | 712 |
| Feb 18, 2026 | 33.00 | 33.20 | 29.00 | 29.50 | 29.50 | -11.41% | 1,515 |
| Feb 17, 2026 | 32.95 | 33.30 | 32.90 | 33.30 | 33.30 | 0.60% | - |
| Feb 16, 2026 | 34.25 | 34.25 | 33.10 | 33.10 | 33.10 | -2.22% | 178 |
| Feb 13, 2026 | 34.70 | 34.70 | 33.85 | 33.85 | 33.85 | -2.59% | - |
| Feb 12, 2026 | 35.95 | 35.95 | 34.75 | 34.75 | 34.75 | -3.87% | - |
| Feb 11, 2026 | 36.95 | 36.95 | 36.10 | 36.15 | 36.15 | -2.43% | 600 |
| Feb 10, 2026 | 36.55 | 37.60 | 36.55 | 37.05 | 37.05 | 0.68% | 712 |
| Feb 9, 2026 | 36.45 | 37.25 | 36.45 | 36.80 | 36.80 | 0.68% | - |
| Feb 6, 2026 | 36.65 | 36.65 | 36.20 | 36.55 | 36.55 | -0.14% | - |
| Feb 5, 2026 | 37.35 | 37.35 | 36.60 | 36.60 | 36.60 | -1.88% | - |
| Feb 4, 2026 | 37.25 | 37.30 | 36.95 | 37.30 | 37.30 | - | 135 |
| Feb 3, 2026 | 38.65 | 38.65 | 37.30 | 37.30 | 37.30 | -3.99% | - |
| Feb 2, 2026 | 38.95 | 38.95 | 38.75 | 38.85 | 38.85 | 1.83% | - |
| Jan 30, 2026 | 37.70 | 38.20 | 37.70 | 38.15 | 38.15 | 2.14% | - |
| Jan 29, 2026 | 38.05 | 38.05 | 37.15 | 37.35 | 37.35 | -4.96% | 151 |
| Jan 28, 2026 | 40.05 | 40.05 | 39.15 | 39.30 | 39.30 | -0.25% | 387 |
| Jan 27, 2026 | 40.65 | 40.65 | 39.40 | 39.40 | 39.40 | -2.60% | - |
| Jan 26, 2026 | 40.85 | 40.85 | 40.10 | 40.45 | 40.45 | -0.61% | - |
| Jan 23, 2026 | 40.15 | 40.70 | 40.05 | 40.70 | 40.70 | 0.62% | - |
| Jan 22, 2026 | 39.20 | 40.55 | 39.20 | 40.45 | 40.45 | 3.72% | - |
| Jan 21, 2026 | 39.15 | 39.15 | 38.45 | 39.00 | 39.00 | -1.52% | 178 |
| Jan 20, 2026 | 41.05 | 41.05 | 39.60 | 39.60 | 39.60 | -4.12% | - |
| Jan 19, 2026 | 41.80 | 41.90 | 41.15 | 41.30 | 41.30 | -2.02% | - |
| Jan 16, 2026 | 42.10 | 42.15 | 41.75 | 42.15 | 42.15 | 0.24% | - |
| Jan 15, 2026 | 41.75 | 42.05 | 41.40 | 42.05 | 42.05 | -0.83% | - |
| Jan 14, 2026 | 44.05 | 44.05 | 42.00 | 42.40 | 42.40 | -4.40% | - |
| Jan 13, 2026 | 44.60 | 44.65 | 44.20 | 44.35 | 44.35 | 0.68% | - |
| Jan 12, 2026 | 43.80 | 44.05 | 43.55 | 44.05 | 44.05 | 1.15% | 12 |
| Jan 9, 2026 | 43.05 | 43.75 | 42.85 | 43.55 | 43.55 | 1.99% | - |
| Jan 8, 2026 | 42.75 | 42.75 | 41.35 | 42.70 | 42.70 | 0.23% | - |
| Jan 7, 2026 | 41.95 | 42.60 | 41.70 | 42.60 | 42.60 | 1.43% | 190 |
| Jan 6, 2026 | 41.75 | 42.00 | 41.30 | 42.00 | 42.00 | 0.72% | - |
| Jan 5, 2026 | 42.85 | 42.85 | 41.10 | 41.70 | 41.70 | -0.71% | - |
| Jan 2, 2026 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -3.34% | - |
| Dec 30, 2025 | 42.50 | 43.45 | 42.50 | 43.45 | 43.45 | 2.60% | - |
| Dec 29, 2025 | 41.50 | 42.35 | 41.50 | 42.35 | 42.35 | 2.17% | - |
| Dec 23, 2025 | 41.80 | 41.80 | 41.45 | 41.45 | 41.45 | -0.12% | - |
| Dec 22, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | 41.50 | -1.07% | - |
| Dec 19, 2025 | 42.85 | 42.85 | 41.80 | 41.95 | 41.95 | -0.94% | - |
| Dec 18, 2025 | 42.15 | 42.35 | 41.70 | 42.35 | 42.35 | 1.19% | - |
| Dec 17, 2025 | 41.55 | 41.85 | 41.55 | 41.85 | 41.85 | 0.48% | - |
| Dec 16, 2025 | 42.25 | 42.55 | 41.65 | 41.65 | 41.65 | -3.81% | 118 |
| Dec 15, 2025 | 43.15 | 43.30 | 43.10 | 43.30 | 43.30 | -0.23% | - |
| Dec 12, 2025 | 42.35 | 43.80 | 42.35 | 43.40 | 43.40 | 2.48% | 148 |
| Dec 11, 2025 | 41.95 | 42.35 | 41.55 | 42.35 | 42.35 | 1.32% | 100 |
| Dec 10, 2025 | 41.70 | 41.95 | 41.50 | 41.80 | 41.80 | 0.12% | - |
| Dec 9, 2025 | 41.90 | 42.15 | 41.10 | 41.75 | 41.75 | -2.00% | - |
| Dec 8, 2025 | 42.90 | 42.90 | 42.50 | 42.60 | 42.60 | -0.93% | - |
| Dec 5, 2025 | 43.25 | 43.25 | 42.50 | 43.00 | 43.00 | -1.71% | - |
| Dec 4, 2025 | 44.05 | 44.05 | 43.65 | 43.75 | 43.75 | 0.81% | - |
| Dec 3, 2025 | 43.65 | 43.90 | 43.15 | 43.40 | 43.40 | -0.69% | - |
| Dec 2, 2025 | 44.65 | 44.65 | 43.70 | 43.70 | 43.70 | -1.80% | - |
| Dec 1, 2025 | 44.70 | 44.70 | 44.20 | 44.50 | 44.50 | -0.56% | 148 |
| Nov 28, 2025 | 45.00 | 45.00 | 44.60 | 44.75 | 44.75 | -0.44% | - |
| Nov 27, 2025 | 46.10 | 46.10 | 44.75 | 44.95 | 44.95 | -3.12% | - |
| Nov 26, 2025 | 47.70 | 47.70 | 46.20 | 46.40 | 46.40 | -2.42% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.35 | 47.55 | 47.55 | -0.94% | - |
| Nov 24, 2025 | 48.40 | 48.40 | 47.75 | 48.00 | 48.00 | -1.34% | - |
| Nov 21, 2025 | 48.35 | 48.80 | 48.10 | 48.65 | 48.65 | 0.83% | 296 |
| Nov 20, 2025 | 50.20 | 50.20 | 48.15 | 48.25 | 48.25 | -4.08% | 148 |
| Nov 19, 2025 | 50.10 | 50.50 | 50.10 | 50.30 | 50.30 | 1.31% | 148 |
| Nov 18, 2025 | 48.80 | 49.70 | 48.80 | 49.65 | 49.65 | -0.60% | - |
| Nov 17, 2025 | 50.30 | 50.50 | 49.85 | 49.95 | 49.95 | -0.30% | 296 |
| Nov 14, 2025 | 50.80 | 50.80 | 50.00 | 50.10 | 50.10 | -0.79% | - |
| Nov 13, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -1.17% | - |
| Nov 12, 2025 | 50.30 | 51.10 | 49.80 | 51.10 | 51.10 | 1.79% | 148 |
| Nov 11, 2025 | 49.45 | 50.20 | 49.45 | 50.20 | 50.20 | 1.11% | 62 |
| Nov 10, 2025 | 48.80 | 50.30 | 48.80 | 49.65 | 49.65 | 2.80% | 3 |
| Nov 7, 2025 | 49.10 | 49.20 | 48.30 | 48.30 | 48.30 | -2.03% | - |
| Nov 6, 2025 | 49.55 | 49.80 | 49.30 | 49.30 | 49.30 | -0.90% | - |
| Nov 5, 2025 | 49.20 | 49.95 | 49.20 | 49.75 | 49.75 | 1.02% | 148 |
| Nov 4, 2025 | 50.50 | 50.50 | 49.25 | 49.25 | 49.25 | -4.55% | 148 |
| Nov 3, 2025 | 53.10 | 53.10 | 51.60 | 51.60 | 51.60 | -1.90% | - |
| Oct 31, 2025 | 53.00 | 53.20 | 52.40 | 52.60 | 52.60 | 1.54% | - |
| Oct 30, 2025 | 51.60 | 51.80 | 50.80 | 51.80 | 51.80 | 0.97% | - |
| Oct 29, 2025 | 52.30 | 52.30 | 50.90 | 51.30 | 51.30 | -3.39% | - |
| Oct 28, 2025 | 53.50 | 54.00 | 53.10 | 53.10 | 53.10 | -0.75% | - |
| Oct 27, 2025 | 54.40 | 54.40 | 53.50 | 53.50 | 53.50 | -2.19% | - |
| Oct 24, 2025 | 53.60 | 54.70 | 53.40 | 54.70 | 54.70 | 2.24% | 148 |
| Oct 23, 2025 | 55.20 | 55.20 | 53.50 | 53.50 | 53.50 | -2.90% | - |
| Oct 22, 2025 | 55.60 | 55.60 | 54.80 | 55.10 | 55.10 | -1.61% | - |
| Oct 21, 2025 | 56.00 | 56.00 | 55.40 | 56.00 | 56.00 | -0.18% | - |
| Oct 20, 2025 | 54.40 | 56.10 | 54.40 | 56.10 | 56.10 | 3.70% | - |
| Oct 17, 2025 | 54.80 | 54.80 | 53.70 | 54.10 | 54.10 | -1.81% | - |
| Oct 16, 2025 | 55.00 | 55.20 | 54.90 | 55.10 | 55.10 | 0.36% | - |
| Oct 15, 2025 | 55.40 | 55.80 | 54.90 | 54.90 | 54.90 | - | - |
| Oct 14, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 54.90 | -1.26% | - |
| Oct 13, 2025 | 55.00 | 56.50 | 55.00 | 55.60 | 55.60 | 1.65% | - |