Amadeus FiRe AG (AAD.DE)
87.60
1.80 (2.10%)
At close: Mar 12, 2025, 5:29 PM
AAD.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 87.60 | 89.10 | 86.30 | 87.60 | 1.80 | 2.10% | 24,597 |
| Mar 11, 2025 | 82.80 | 86.20 | 82.50 | 85.80 | 2.70 | 3.25% | 37,204 |
| Mar 10, 2025 | 85.00 | 85.60 | 83.00 | 83.10 | -1.40 | -1.66% | 6,920 |
| Mar 7, 2025 | 84.60 | 85.30 | 83.80 | 84.50 | -0.80 | -0.94% | 5,932 |
| Mar 6, 2025 | 84.00 | 86.50 | 84.00 | 85.30 | 1.50 | 1.79% | 13,017 |
| Mar 5, 2025 | 78.10 | 83.90 | 78.10 | 83.80 | 6.90 | 8.97% | 22,417 |
| Mar 4, 2025 | 80.00 | 81.00 | 76.90 | 76.90 | -3.50 | -4.35% | 22,290 |
| Mar 3, 2025 | 76.40 | 81.20 | 76.40 | 80.40 | 4.00 | 5.24% | 25,697 |
| Feb 28, 2025 | 76.50 | 77.60 | 76.00 | 76.40 | -1.00 | -1.29% | 245,079 |
| Feb 27, 2025 | 78.40 | 78.40 | 76.60 | 77.40 | -0.80 | -1.02% | 15,552 |
| Feb 26, 2025 | 76.80 | 79.00 | 76.80 | 78.20 | 1.10 | 1.43% | 10,668 |
| Feb 25, 2025 | 77.80 | 78.10 | 76.90 | 77.10 | -1.20 | -1.53% | 11,209 |
| Feb 24, 2025 | 78.50 | 79.60 | 77.70 | 78.30 | 0.50 | 0.64% | 11,324 |
| Feb 21, 2025 | 76.50 | 78.60 | 76.50 | 77.80 | 1.50 | 1.97% | 3,959 |
| Feb 20, 2025 | 76.90 | 77.20 | 75.70 | 76.30 | -0.30 | -0.39% | 45,537 |
| Feb 19, 2025 | 75.50 | 76.80 | 75.00 | 76.60 | 1.10 | 1.46% | 10,399 |
| Feb 18, 2025 | 77.10 | 77.30 | 75.50 | 75.50 | -1.50 | -1.95% | 15,785 |
| Feb 17, 2025 | 76.60 | 77.00 | 75.60 | 77.00 | 0.30 | 0.39% | 18,222 |
| Feb 14, 2025 | 76.40 | 77.20 | 76.00 | 76.70 | 0.60 | 0.79% | 14,125 |
| Feb 13, 2025 | 75.70 | 76.10 | 74.80 | 76.10 | 0.10 | 0.13% | 9,457 |
| Feb 12, 2025 | 77.60 | 77.60 | 74.00 | 76.00 | -0.80 | -1.04% | 25,080 |
| Feb 11, 2025 | 78.50 | 79.80 | 75.20 | 76.80 | -2.40 | -3.03% | 35,433 |
| Feb 10, 2025 | 79.00 | 79.30 | 78.00 | 79.20 | 1.10 | 1.41% | 21,085 |
| Feb 7, 2025 | 81.00 | 81.00 | 77.80 | 78.10 | -2.90 | -3.58% | 8,224 |
| Feb 6, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 1.90 | 2.40% | 10,040 |
| Feb 5, 2025 | 78.00 | 79.10 | 77.90 | 79.10 | 0.70 | 0.89% | 5,588 |
| Feb 4, 2025 | 78.00 | 79.00 | 78.00 | 78.40 | 0.40 | 0.51% | 5,222 |
| Feb 3, 2025 | 78.20 | 78.80 | 77.70 | 78.00 | -0.80 | -1.02% | 15,828 |
| Jan 31, 2025 | 79.40 | 80.20 | 78.50 | 78.80 | -1.00 | -1.25% | 3,525 |
| Jan 30, 2025 | 78.60 | 80.00 | 78.10 | 79.80 | 1.70 | 2.18% | 11,577 |
| Jan 29, 2025 | 80.30 | 80.30 | 78.10 | 78.10 | -1.90 | -2.38% | 5,801 |
| Jan 28, 2025 | 79.20 | 81.00 | 79.20 | 80.00 | 0.90 | 1.14% | 5,841 |
| Jan 27, 2025 | 78.90 | 79.60 | 78.10 | 79.10 | 0.40 | 0.51% | 2,682 |
| Jan 24, 2025 | 78.30 | 79.60 | 78.30 | 78.70 | 0.40 | 0.51% | 4,439 |
| Jan 23, 2025 | 79.20 | 79.20 | 77.50 | 78.30 | -0.30 | -0.38% | 24,654 |
| Jan 22, 2025 | 79.20 | 80.10 | 78.40 | 78.60 | -0.60 | -0.76% | 4,263 |
| Jan 21, 2025 | 80.40 | 80.50 | 77.70 | 79.20 | -1.20 | -1.49% | 13,485 |
| Jan 20, 2025 | 79.00 | 82.50 | 79.00 | 80.40 | 1.70 | 2.16% | 13,258 |
| Jan 17, 2025 | 78.40 | 78.80 | 78.20 | 78.70 | 0.10 | 0.13% | 2,042 |
| Jan 16, 2025 | 79.60 | 79.60 | 78.10 | 78.60 | -0.40 | -0.51% | 2,877 |
| Jan 15, 2025 | 78.50 | 79.10 | 78.00 | 79.00 | 1.20 | 1.54% | 3,195 |
| Jan 14, 2025 | 78.00 | 78.70 | 77.80 | 77.80 | -0.10 | -0.13% | 3,760 |
| Jan 13, 2025 | 78.30 | 78.30 | 77.50 | 77.90 | -0.10 | -0.13% | 4,574 |
| Jan 10, 2025 | 78.30 | 78.80 | 77.70 | 78.00 | -0.70 | -0.89% | 4,354 |
| Jan 9, 2025 | 78.10 | 78.80 | 77.50 | 78.70 | 1.10 | 1.42% | 9,675 |
| Jan 8, 2025 | 78.50 | 78.70 | 77.30 | 77.60 | -0.40 | -0.51% | 7,477 |
| Jan 7, 2025 | 78.70 | 78.70 | 77.50 | 78.00 | 0.10 | 0.13% | 5,112 |
| Jan 6, 2025 | 77.50 | 78.10 | 76.80 | 77.90 | 0.60 | 0.78% | 4,949 |
| Jan 3, 2025 | 76.90 | 77.30 | 76.70 | 77.30 | 0.30 | 0.39% | 4,988 |
| Jan 2, 2025 | 76.50 | 77.40 | 76.30 | 77.00 | 0.90 | 1.18% | 4,643 |