Amadeus FiRe AG - AAD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.65	28.45	28.45	28.8	28.15	53,275
February 19, 2026	29.75	28.85	28.85	29.95	28.45	43,160
February 18, 2026	32.75	29.5	29.5	32.9	28.75	145,321
February 17, 2026	33	33.5	33.5	33.5	32.75	23,105
February 16, 2026	34.2	32.9	32.9	34.35	32.9	17,294
February 13, 2026	34.65	33.9	33.9	34.8	33.75	13,824
February 12, 2026	35.7	34.65	34.65	36.15	34.4	45,813
February 11, 2026	37.25	36.15	36.15	37.25	35.75	23,586
February 10, 2026	36.55	37.1	37.1	37.9	36.45	23,486
February 09, 2026	36.65	36.75	36.75	37.3	36.3	10,688
February 06, 2026	36.45	36.55	36.55	36.75	36.1	10,700
February 05, 2026	37.45	36.85	36.85	37.45	36.35	22,281
February 04, 2026	37.35	37.4	37.4	37.45	36.8	17,431
February 03, 2026	38.7	37.2	37.2	38.7	37.2	13,053
February 02, 2026	39.05	38.85	38.85	39.25	38.3	7,707
January 30, 2026	38.1	38.9	38.9	38.9	37.6	9,224
January 29, 2026	38.05	37.7	37.7	38.1	36.95	50,498
January 28, 2026	40.05	38.25	38.25	40.05	38.05	25,447
January 27, 2026	40.8	39.6	39.6	40.8	39.3	14,576
January 26, 2026	40.55	40.7	40.7	40.7	40	8,779
January 23, 2026	41.5	40.95	40.95	41.5	39.95	7,458
January 22, 2026	39.35	40.7	40.7	40.7	39.35	19,335
January 21, 2026	39	38.85	38.85	39.55	38.35	15,517
January 20, 2026	41.15	39.3	39.3	41.15	39.3	22,604
January 19, 2026	42.45	41.05	41.05	42.45	40.85	9,292
January 16, 2026	41.95	42.1	42.1	42.25	41.35	10,042
January 15, 2026	42	42.1	42.1	42.2	41.3	13,371
January 14, 2026	44.1	41.85	41.85	44.1	41.2	27,978
January 13, 2026	44.65	44	44	44.95	43.95	18,574
January 12, 2026	43.65	44.55	44.55	44.55	43.15	14,902
January 09, 2026	42.6	43.8	43.8	43.85	42.55	19,124
January 08, 2026	42.65	42.8	42.8	43.35	41.45	23,543
January 07, 2026	41.95	42.5	42.5	42.8	41.6	33,581
January 06, 2026	41.75	42.3	42.3	42.3	41.2	10,835
January 05, 2026	42.6	41.75	41.75	42.65	41.05	17,129
January 02, 2026	43.7	42.2	42.2	43.7	41.9	10,041
December 30, 2025	42.85	43.25	43.25	43.35	42.35	10,872
December 29, 2025	41.35	42.45	42.45	42.5	41.35	13,023
December 23, 2025	41.5	41.5	41.5	41.8	41.3	10,482
December 22, 2025	41.7	41.5	41.5	41.8	41.25	19,702
December 19, 2025	42.7	41.7	41.7	42.75	41.6	43,404
December 18, 2025	42.15	42.75	42.75	42.75	41.7	31,266
December 17, 2025	42.05	41.7	41.7	42.25	41.35	10,320
December 16, 2025	42.35	41.9	41.9	42.55	41.4	14,381
December 15, 2025	43.6	42.85	42.85	43.6	42.65	13,580
December 12, 2025	42.1	43.85	43.85	44.25	42	17,451
December 11, 2025	42.1	42.45	42.45	42.45	41.55	21,953
December 10, 2025	41.8	41.9	41.9	42.1	41.4	11,791
December 09, 2025	41.95	41.8	41.8	42.3	40.7	19,532
December 08, 2025	43	42.25	42.25	43.1	42.25	6,687
December 05, 2025	43.1	43	43	43.35	42.2	16,128
December 04, 2025	43.65	43.6	43.6	44.2	43.25	6,575
December 03, 2025	43.45	43.35	43.35	44.15	43.05	12,425
December 02, 2025	44.3	43.65	43.65	44.7	43.5	14,320
December 01, 2025	44.6	44.5	44.5	44.75	44	15,578
November 28, 2025	44.7	44.75	44.75	45.05	44.3	10,370
November 27, 2025	46.15	45	45	46.2	44.15	27,781
November 26, 2025	47.3	46.1	46.1	47.3	45.95	17,572
November 25, 2025	47.55	47.45	47.45	48	47.05	5,405
November 24, 2025	47.95	47.95	47.95	48.65	47.65	8,111

Amadeus FiRe AG (AAD.DE) XETRA