AmRest Holdings SE (BME:EAT)
Spain flag Spain · Delayed Price · Currency is EUR
3.540
-0.090 (-2.48%)
Oct 28, 2025, 5:35 PM CET

AmRest Holdings SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.583.653.533.543.54-2.48%19,070
Oct 27, 20253.653.653.593.633.630.83%9,576
Oct 24, 20253.763.763.563.603.601.12%47,335
Oct 23, 20253.563.603.563.563.56-8,068
Oct 22, 20253.553.613.553.563.56-1.11%22,606
Oct 21, 20253.603.613.543.603.600.56%16,419
Oct 20, 20253.603.603.493.583.58-0.83%4,770
Oct 17, 20253.603.613.513.613.610.28%28,636
Oct 16, 20253.613.633.603.603.60-15,661
Oct 15, 20253.603.643.603.603.60-9,044
Oct 14, 20253.613.643.603.603.60-18,300
Oct 13, 20253.613.613.513.603.60-21,109
Oct 10, 20253.583.643.583.603.600.28%28,270
Oct 9, 20253.563.633.523.593.590.84%33,409
Oct 8, 20253.453.563.453.563.564.09%9,046
Oct 7, 20253.463.473.413.423.42-0.29%21,256
Oct 6, 20253.413.463.403.433.43-9,317
Oct 3, 20253.403.473.403.433.431.48%7,496
Oct 2, 20253.353.383.353.383.380.30%3,728
Oct 1, 20253.383.383.343.373.37-0.59%1,270
Sep 30, 20253.373.453.373.393.390.30%2,383
Sep 29, 20253.403.473.383.383.38-0.29%13,391
Sep 26, 20253.453.453.393.393.39-0.88%2,878
Sep 25, 20253.423.423.423.423.42-934
Sep 24, 20253.433.553.393.423.42-0.87%15,010
Sep 23, 20253.473.473.433.453.45-1,133
Sep 22, 20253.443.453.443.453.45-0.86%1,803
Sep 19, 20253.483.483.483.483.481.75%2,000
Sep 18, 20253.463.593.423.423.42-1.16%10,340
Sep 17, 20253.493.563.423.463.46-3.08%7,680
Sep 16, 20253.543.573.423.573.573.18%1,314
Sep 15, 20253.413.573.413.463.46-1.14%7,470
Sep 12, 20253.533.533.403.503.503.86%25,390
Sep 11, 20253.333.403.333.373.370.60%7,349
Sep 10, 20253.393.413.343.353.35-1.18%9,176
Sep 9, 20253.403.413.353.393.390.30%3,258
Sep 8, 20253.353.403.333.383.380.90%9,393
Sep 5, 20253.473.473.303.353.35-3.18%56,429
Sep 4, 20253.433.543.433.463.46-3,445
Sep 3, 20253.503.713.423.463.46-1.14%22,937
Sep 2, 20253.503.503.503.503.50--
Sep 1, 20253.583.583.433.503.502.34%8,554
Aug 29, 20253.403.403.403.423.42-352
Aug 28, 20253.403.403.403.423.42-6,369
Aug 27, 20253.493.493.403.423.42-1.72%4,357
Aug 26, 20253.403.483.403.483.48-1.69%1,566
Aug 25, 20253.463.543.423.543.542.31%4,642
Aug 22, 20253.433.463.403.463.460.58%4,845
Aug 21, 20253.483.483.443.443.44-1.99%1,033
Aug 20, 20253.493.543.463.513.51-1.13%1,510