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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.15	48.4	48.4	49	47.65	15,981
November 20, 2025	50.3	48.25	48.25	50.3	47.8	13,363
November 19, 2025	49.75	50.2	50.2	51.1	49.75	5,267
November 18, 2025	48.7	49.75	49.75	49.8	48.6	7,976
November 17, 2025	50.2	49.6	49.6	50.4	49.5	3,072
November 14, 2025	50.7	50.2	50.2	50.9	49.95	2,050
November 13, 2025	50.8	50.8	50.8	50.8	50.8	5,956
November 12, 2025	50.2	50.8	50.8	51	49.35	16,418
November 11, 2025	49.7	50.2	50.2	50.3	49.2	14,243
November 10, 2025	49.25	49.25	49.25	49.25	49.25	6,183
November 07, 2025	49.85	48.35	48.35	49.85	48.05	20,404
November 06, 2025	49.5	49.25	49.25	49.55	48.95	9,368
November 05, 2025	49.1	49.1	49.1	49.1	49.1	8,267
November 04, 2025	51.3	49.1	49.1	51.3	49.05	14,550
November 03, 2025	53	51.2	51.2	53.2	51	8,946
October 31, 2025	51.6	52.7	52.7	53.7	51.5	6,491
October 30, 2025	51.3	52	52	52	50.7	10,310
October 29, 2025	52.1	51.3	51.3	52.7	50.1	20,540
October 28, 2025	53.3	52.7	52.7	54	52.7	4,145
October 27, 2025	54	53.5	53.5	54.5	53	8,720
October 24, 2025	53.8	54.5	54.5	55	53.2	12,036
October 23, 2025	55.4	53.6	53.6	55.4	53.3	4,899
October 22, 2025	55.9	54.9	54.9	56	54.8	4,505
October 21, 2025	56	55.6	55.6	56.2	55.1	4,947
October 20, 2025	54.2	55.6	55.6	56.1	54.2	13,456
October 17, 2025	54.6	54.3	54.3	54.9	53.5	5,365
October 16, 2025	55	55	55	55.6	54.6	6,562

Amadeus FiRe AG (AAD.DE) XETRA