Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AMADEUS FIRE (AAD) Historical Prices

DE:AAD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.8816.2415.6016.0016.00+0.76%17,0081.33
Oct 29, 202615.3016.0415.3015.8815.88+2.06%9,7570.76
Oct 28, 202615.4215.7615.1815.5615.56+1.17%10,5920.83
Oct 27, 202615.2015.3814.9615.3815.38+0.52%21,7921.72
Oct 26, 202615.0215.8615.0015.3015.30+1.06%15,6811.24
Oct 23, 202614.8015.1414.6015.1415.14+1.34%18,7091.38
Oct 22, 202615.7415.7414.8414.9414.94-4.60%28,4312.14
Oct 21, 202615.2016.2215.2015.6615.66+1.03%32,2362.49
Oct 20, 202615.8815.8815.3815.5015.50+0.26%20,2871.55
Oct 19, 202615.6015.9415.3215.4615.46-2.64%11,9720.90
Oct 16, 202615.3416.2815.3415.8815.88+3.79%10,9960.83
Oct 15, 202615.6615.9015.1215.3015.30-2.42%24,2791.85
Oct 14, 202616.9616.9615.5215.6815.68-4.85%20,6011.59
Oct 13, 202617.2017.2016.2216.4816.48-3.06%12,0270.93
Oct 12, 202617.0217.1216.7817.0017.00-0.70%4,1510.32
Oct 09, 202617.2217.6017.0017.1217.12+0.71%6,8160.52
Oct 08, 202616.9017.2016.7417.0017.00+1.80%5,9110.44
Oct 07, 202616.4017.8816.4016.7016.70+2.20%30,8432.35
Oct 06, 202616.3016.7616.1016.3416.34+3.42%23,6541.84
Oct 05, 202616.1016.1215.6815.8015.80-2.11%17,0971.35
Oct 02, 202616.1216.5816.1216.1416.14+0.25%15,0821.21
Oct 01, 202616.3016.5016.0016.1016.10-2.07%11,0540.89
Sep 30, 202616.4216.5016.3016.4416.44-0.12%15,8011.28
Sep 29, 202616.8016.8016.2416.4616.46-0.72%12,5111.02
Sep 28, 202616.9617.1016.5216.5816.58-1.66%12,2110.99
Sep 25, 202617.4417.4416.6016.8616.86-3.10%13,2921.09
Sep 24, 202618.4018.7217.3417.4017.40-4.50%20,6591.73
Sep 23, 202617.0618.8417.0618.2218.22+6.92%20,9891.79
Sep 22, 202617.0417.3216.7817.0417.04+1.19%24,3602.14
Sep 21, 202617.3017.4816.8416.8416.84-3.33%12,0121.06
Sep 18, 202618.0218.2817.3217.4217.42-0.68%4,2890.37
Sep 17, 202617.9217.9217.3617.5417.54-1.13%9,7910.85
Sep 16, 202617.2217.7617.0017.7417.74+2.90%7,5220.65
Sep 15, 202618.0218.0217.2417.2417.24-1.71%11,9201.03
Sep 14, 202618.2618.4617.5417.5417.54-3.73%16,8861.48
Sep 11, 202618.6818.7018.2218.2218.22-1.94%9,1790.80
Sep 10, 202619.0419.0618.5618.5818.58-1.90%7,3450.63
Sep 09, 202620.0020.0018.9018.9418.94-1.04%9,6310.78
Sep 08, 202619.3019.5219.1419.1419.14-1.54%9,4220.76
Sep 07, 202619.6019.6019.2419.4419.44-0.41%3,9970.32
Sep 04, 202619.5019.9019.3019.5219.52-1.41%17,6401.43
Sep 03, 202619.8819.9819.5219.8019.80-0.60%6,9080.56
Sep 02, 202619.8020.4019.7419.9219.92-1.14%15,1271.22
Sep 01, 202620.4520.4519.8020.1520.15-1.23%14,2481.15
Aug 31, 202620.3520.6020.2520.4020.40-1.69%5,7540.46
Aug 28, 202621.0021.3520.5020.7520.75-0.24%21,2481.71
Aug 27, 202621.2521.2520.8020.8020.80-2.12%4,8490.38
Aug 26, 202621.3521.5521.1021.2521.25-1.16%10,6030.84
Aug 25, 202621.8521.8521.4021.5021.50-1.15%6,9250.54
Aug 24, 202621.8521.8521.3021.7521.75+0.69%6,4810.50