AmRest Holdings SE (BME:EAT)
Spain · Delayed Price · Currency is EUR 3.390
-0.090 (-2.59%)
At close: Jan 16, 2026
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.46 | 3.46 | 3.32 | 3.39 | 3.39 | -2.59% | 44,843 |
| Jan 15, 2026 | 3.38 | 3.48 | 3.37 | 3.48 | 3.48 | 2.96% | 27,567 |
| Jan 14, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.15% | 16,182 |
| Jan 13, 2026 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | 1.65% | 17,119 |
| Jan 12, 2026 | 3.32 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 36,228 |
| Jan 9, 2026 | 3.20 | 3.45 | 3.20 | 3.39 | 3.39 | 4.95% | 59,700 |
| Jan 8, 2026 | 3.26 | 3.40 | 3.23 | 3.23 | 3.23 | 0.94% | 43,615 |
| Jan 7, 2026 | 3.19 | 3.26 | 3.18 | 3.20 | 3.20 | 0.47% | 2,875 |
| Jan 6, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | -0.47% | 1,112 |
| Jan 5, 2026 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 4,941 |
| Jan 2, 2026 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 3.21% | 9,210 |
| Dec 31, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.95% | 650 |
| Dec 30, 2025 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | 0.80% | 16,468 |
| Dec 29, 2025 | 3.22 | 3.22 | 3.08 | 3.13 | 3.13 | -1.57% | 11,111 |
| Dec 24, 2025 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | 0.95% | 1,800 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -2.78% | 16,031 |
| Dec 22, 2025 | 3.24 | 3.25 | 3.12 | 3.24 | 3.24 | -1.67% | 9,473 |
| Dec 19, 2025 | 3.27 | 3.29 | 3.12 | 3.29 | 3.29 | 1.70% | 8,436 |
| Dec 18, 2025 | 3.26 | 3.26 | 3.16 | 3.24 | 3.24 | -1.07% | 12,810 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.26 | 3.27 | 3.21 | -0.91% | 27,603 |
| Dec 16, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.24 | -2.37% | 34,179 |
| Dec 15, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.32 | 3.05% | 4,590 |
| Dec 12, 2025 | 3.38 | 3.40 | 3.28 | 3.28 | 3.22 | -3.39% | 3,961 |
| Dec 11, 2025 | 3.29 | 3.40 | 3.28 | 3.40 | 3.34 | 3.51% | 8,336 |
| Dec 10, 2025 | 3.35 | 3.39 | 3.28 | 3.28 | 3.22 | - | 7,413 |
| Dec 9, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.22 | -0.30% | 10,321 |
| Dec 8, 2025 | 3.31 | 3.39 | 3.29 | 3.29 | 3.23 | -3.52% | 14,515 |
| Dec 5, 2025 | 3.41 | 3.41 | 3.33 | 3.41 | 3.35 | 1.79% | 4,016 |
| Dec 4, 2025 | 3.29 | 3.46 | 3.29 | 3.35 | 3.29 | -1.62% | 9,348 |
| Dec 3, 2025 | 3.39 | 3.41 | 3.29 | 3.41 | 3.35 | 1.79% | 8,041 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.29 | -1.04% | 11,544 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.32 | 3.38 | 3.32 | 1.05% | 7,290 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.30 | 3.35 | 3.29 | -0.45% | 2,964 |
| Nov 27, 2025 | 3.29 | 3.36 | 3.27 | 3.36 | 3.30 | 2.28% | 10,604 |
| Nov 26, 2025 | 3.25 | 3.29 | 3.23 | 3.29 | 3.23 | 2.02% | 7,982 |
| Nov 25, 2025 | 3.17 | 3.26 | 3.17 | 3.22 | 3.16 | 1.74% | 16,531 |
| Nov 24, 2025 | 3.05 | 3.18 | 3.02 | 3.17 | 3.11 | 3.94% | 13,608 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.95 | 3.05 | 2.99 | 1.16% | 7,406 |
| Nov 20, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 2.96 | -0.33% | 4,566 |
| Nov 19, 2025 | 3.00 | 3.22 | 3.00 | 3.02 | 2.97 | 0.83% | 31,861 |
| Nov 18, 2025 | 3.05 | 3.05 | 2.97 | 3.00 | 2.94 | -2.76% | 28,411 |
| Nov 17, 2025 | 3.22 | 3.28 | 3.02 | 3.08 | 3.03 | -5.95% | 47,943 |
| Nov 14, 2025 | 3.42 | 3.42 | 3.18 | 3.28 | 3.22 | -3.82% | 72,082 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.41 | 3.41 | 3.35 | -1.30% | 4,159 |
| Nov 12, 2025 | 3.46 | 3.46 | 3.42 | 3.45 | 3.39 | 0.88% | 1,837 |
| Nov 11, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.36 | -0.15% | 565 |
| Nov 10, 2025 | 3.49 | 3.49 | 3.39 | 3.43 | 3.37 | 1.18% | 1,160 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.33 | -2.73% | 4,343 |
| Nov 6, 2025 | 3.40 | 3.50 | 3.40 | 3.48 | 3.42 | 2.96% | 8,795 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.32 | -0.59% | 930 |