Americana Restaurants International PLC (ADX:AMR)
United Arab Emirates · Delayed Price · Currency is AED 1.860
-0.110 (-5.58%)
At close: Feb 27, 2026
ADX:AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.97 | 2.05 | 1.85 | 1.86 | 1.86 | -5.58% | 221,516,100 |
| Feb 26, 2026 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 6,995,051 |
| Feb 25, 2026 | 2.03 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 6,865,273 |
| Feb 24, 2026 | 2.07 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 17,401,070 |
| Feb 23, 2026 | 1.95 | 2.09 | 1.95 | 2.09 | 2.09 | 7.73% | 24,459,330 |
| Feb 20, 2026 | 1.96 | 1.98 | 1.84 | 1.94 | 1.94 | -1.52% | 9,324,613 |
| Feb 19, 2026 | 2.00 | 2.01 | 1.95 | 1.97 | 1.97 | -1.50% | 10,768,930 |
| Feb 18, 2026 | 1.96 | 2.03 | 1.95 | 2.00 | 2.00 | 2.56% | 18,229,540 |
| Feb 17, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 13,462,490 |
| Feb 16, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | - | 9,518,217 |
| Feb 13, 2026 | 1.99 | 2.00 | 1.92 | 1.98 | 1.98 | -1.00% | 13,089,800 |
| Feb 12, 2026 | 1.90 | 2.02 | 1.87 | 2.00 | 2.00 | 5.26% | 24,507,160 |
| Feb 11, 2026 | 2.01 | 2.02 | 1.88 | 1.90 | 1.90 | -5.47% | 24,561,550 |
| Feb 10, 2026 | 1.93 | 2.08 | 1.92 | 2.01 | 2.01 | 7.49% | 41,156,980 |
| Feb 9, 2026 | 1.86 | 1.87 | 1.78 | 1.87 | 1.87 | 14.72% | 60,830,890 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 4,269,116 |
| Feb 5, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 2,149,484 |
| Feb 4, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 1,929,760 |
| Feb 3, 2026 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 12,345,260 |
| Feb 2, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 4,807,569 |
| Jan 30, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 8,915,915 |
| Jan 29, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 3,889,112 |
| Jan 28, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 4,367,361 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 14,426,630 |
| Jan 26, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 4,179,007 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 2,495,993 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | - | 5,543,318 |
| Jan 21, 2026 | 1.64 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 10,634,990 |
| Jan 20, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 5,478,095 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 5,024,934 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 1,676,975 |
| Jan 15, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 3,296,876 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 5,658,139 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 4,220,022 |
| Jan 12, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 6,185,712 |
| Jan 9, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 8,270,001 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 10,732,990 |
| Jan 7, 2026 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | 1.22% | 13,793,680 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 7,547,760 |
| Jan 5, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -2.92% | 4,885,854 |
| Jan 2, 2026 | 1.66 | 1.73 | 1.65 | 1.71 | 1.71 | 5.56% | 13,167,780 |
| Dec 31, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 1,800,212 |
| Dec 30, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 4,300,160 |
| Dec 29, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 3,048,770 |
| Dec 26, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 2,191,335 |
| Dec 25, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 6,333,311 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 1,717,529 |
| Dec 23, 2025 | 1.66 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 17,165,070 |
| Dec 22, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.85% | 24,893,050 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 5,445,350 |