AmRest Holdings SE (BME:EAT)
Spain · Delayed Price · Currency is EUR 3.410
-0.020 (-0.58%)
Oct 7, 2025, 1:34 PM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% | 19,637 |
| Oct 6, 2025 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | 0.29% | 9,317 |
| Oct 3, 2025 | 3.39 | 3.46 | 3.39 | 3.42 | 3.42 | 1.18% | 7,496 |
| Oct 2, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.30% | 3,728 |
| Oct 1, 2025 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.59% | 1,270 |
| Sep 30, 2025 | 3.37 | 3.44 | 3.37 | 3.39 | 3.39 | 0.30% | 2,383 |
| Sep 29, 2025 | 3.40 | 3.46 | 3.38 | 3.38 | 3.38 | -0.29% | 13,391 |
| Sep 26, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.88% | 2,878 |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 934 |
| Sep 24, 2025 | 3.42 | 3.55 | 3.38 | 3.42 | 3.42 | -0.87% | 15,010 |
| Sep 23, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | 0.29% | 1,133 |
| Sep 22, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -1.15% | 1,803 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 2,000 |
| Sep 18, 2025 | 3.45 | 3.59 | 3.42 | 3.42 | 3.42 | -0.87% | 10,340 |
| Sep 17, 2025 | 3.48 | 3.56 | 3.41 | 3.45 | 3.45 | -3.36% | 7,680 |
| Sep 16, 2025 | 3.54 | 3.57 | 3.42 | 3.57 | 3.57 | 3.48% | 1,314 |
| Sep 15, 2025 | 3.41 | 3.57 | 3.41 | 3.45 | 3.45 | -1.43% | 7,470 |
| Sep 12, 2025 | 3.53 | 3.53 | 3.40 | 3.50 | 3.50 | 3.86% | 25,390 |
| Sep 11, 2025 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | 0.60% | 7,349 |
| Sep 10, 2025 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 9,176 |
| Sep 9, 2025 | 3.39 | 3.41 | 3.35 | 3.39 | 3.39 | 0.30% | 3,258 |
| Sep 8, 2025 | 3.35 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | 9,393 |
| Sep 5, 2025 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | -3.18% | 56,429 |
| Sep 4, 2025 | 3.43 | 3.54 | 3.43 | 3.46 | 3.46 | - | 3,445 |
| Sep 3, 2025 | 3.50 | 3.71 | 3.42 | 3.46 | 3.46 | -1.14% | 22,937 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 1, 2025 | 3.58 | 3.58 | 3.43 | 3.50 | 3.50 | 2.34% | 8,554 |
| Aug 29, 2025 | 3.40 | 3.40 | 3.40 | 3.42 | 3.42 | - | 352 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.40 | 3.42 | 3.42 | - | 6,369 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.40 | 3.42 | 3.42 | -1.72% | 4,357 |
| Aug 26, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -1.69% | 1,566 |
| Aug 25, 2025 | 3.46 | 3.54 | 3.42 | 3.54 | 3.54 | 2.31% | 4,642 |
| Aug 22, 2025 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 0.58% | 4,845 |
| Aug 21, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.99% | 1,033 |
| Aug 20, 2025 | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | -1.13% | 1,510 |
| Aug 19, 2025 | 3.56 | 3.56 | 3.50 | 3.55 | 3.55 | 0.57% | 5,925 |
| Aug 18, 2025 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | 0.57% | 12,677 |
| Aug 15, 2025 | 3.54 | 3.56 | 3.50 | 3.51 | 3.51 | -1.40% | 1,874 |
| Aug 14, 2025 | 3.50 | 3.59 | 3.50 | 3.56 | 3.56 | 0.28% | 4,612 |
| Aug 13, 2025 | 3.45 | 3.63 | 3.45 | 3.55 | 3.55 | 1.14% | 12,605 |
| Aug 12, 2025 | 3.52 | 3.52 | 3.44 | 3.51 | 3.51 | -0.85% | 3,646 |
| Aug 11, 2025 | 3.56 | 3.56 | 3.42 | 3.54 | 3.54 | -0.28% | 10,149 |
| Aug 8, 2025 | 3.36 | 3.56 | 3.35 | 3.55 | 3.55 | 4.41% | 10,547 |
| Aug 7, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | 1.19% | 6,862 |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,076 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | - | 2,605 |
| Aug 4, 2025 | 3.35 | 3.36 | 3.24 | 3.36 | 3.36 | - | 19,931 |
| Aug 1, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -1.47% | 4,644 |
| Jul 31, 2025 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -1.45% | 23,554 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 9,272 |