AmRest Holdings SE (BME:EAT)
Spain · Delayed Price · Currency is EUR 2.650
-0.015 (-0.56%)
Apr 7, 2026, 5:35 PM CET
BME:EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.74 | 2.78 | 2.65 | 2.67 | 2.67 | -1.84% | 16,536 |
| Apr 1, 2026 | 2.75 | 2.75 | 2.68 | 2.72 | 2.72 | 0.74% | 9,725 |
| Mar 31, 2026 | 2.75 | 2.75 | 2.66 | 2.70 | 2.70 | -0.92% | 4,300 |
| Mar 30, 2026 | 2.69 | 2.79 | 2.67 | 2.72 | 2.72 | 2.26% | 27,338 |
| Mar 27, 2026 | 2.79 | 2.80 | 2.65 | 2.66 | 2.66 | -0.56% | 12,506 |
| Mar 26, 2026 | 2.69 | 2.76 | 2.67 | 2.68 | 2.68 | -3.08% | 7,640 |
| Mar 25, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.76 | 2.03% | 10,064 |
| Mar 24, 2026 | 2.71 | 2.71 | 2.64 | 2.71 | 2.71 | 1.31% | 2,596 |
| Mar 23, 2026 | 2.69 | 2.71 | 2.60 | 2.67 | 2.67 | 0.19% | 28,964 |
| Mar 20, 2026 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | -0.37% | 7,754 |
| Mar 19, 2026 | 2.70 | 2.71 | 2.67 | 2.68 | 2.68 | -1.29% | 6,401 |
| Mar 18, 2026 | 2.74 | 2.75 | 2.68 | 2.71 | 2.71 | 0.37% | 24,813 |
| Mar 17, 2026 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | 0.93% | 2,316 |
| Mar 16, 2026 | 2.69 | 2.75 | 2.68 | 2.68 | 2.68 | -0.37% | 10,475 |
| Mar 13, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -2.36% | 19,354 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -0.90% | 26,391 |
| Mar 11, 2026 | 2.81 | 2.85 | 2.76 | 2.78 | 2.78 | -2.29% | 18,470 |
| Mar 10, 2026 | 2.88 | 2.88 | 2.79 | 2.84 | 2.84 | - | 19,820 |
| Mar 9, 2026 | 2.80 | 2.85 | 2.73 | 2.84 | 2.84 | 1.07% | 40,097 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | 0.72% | 30,875 |
| Mar 5, 2026 | 2.86 | 2.86 | 2.79 | 2.79 | 2.79 | -3.79% | 53,256 |
| Mar 4, 2026 | 2.82 | 2.91 | 2.82 | 2.90 | 2.90 | 0.87% | 33,254 |
| Mar 3, 2026 | 3.00 | 3.05 | 2.81 | 2.88 | 2.88 | -1.03% | 244,333 |
| Mar 2, 2026 | 2.95 | 3.02 | 2.86 | 2.91 | 2.91 | -4.60% | 81,970 |
| Feb 27, 2026 | 3.08 | 3.15 | 2.95 | 3.05 | 3.05 | -3.03% | 65,164 |
| Feb 26, 2026 | 3.14 | 3.14 | 3.09 | 3.14 | 3.14 | 1.13% | 926 |
| Feb 25, 2026 | 3.09 | 3.15 | 3.09 | 3.11 | 3.11 | -0.16% | 12,920 |
| Feb 24, 2026 | 3.08 | 3.11 | 3.05 | 3.11 | 3.11 | 0.65% | 39,973 |
| Feb 23, 2026 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -1.12% | 7,830 |
| Feb 20, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.63% | 38,473 |
| Feb 19, 2026 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | -1.60% | 49,633 |
| Feb 18, 2026 | 3.16 | 3.17 | 3.05 | 3.13 | 3.13 | - | 72,925 |
| Feb 17, 2026 | 3.14 | 3.14 | 3.06 | 3.13 | 3.13 | -0.79% | 73,453 |
| Feb 16, 2026 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 54,581 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.14 | 3.19 | 3.19 | 0.63% | 40,468 |
| Feb 12, 2026 | 3.19 | 3.20 | 3.13 | 3.17 | 3.17 | 0.48% | 54,152 |
| Feb 11, 2026 | 3.19 | 3.20 | 3.13 | 3.16 | 3.16 | -0.94% | 22,349 |
| Feb 10, 2026 | 3.21 | 3.26 | 3.14 | 3.19 | 3.19 | -2.60% | 102,224 |
| Feb 9, 2026 | 3.26 | 3.29 | 3.16 | 3.27 | 3.27 | 2.19% | 52,447 |
| Feb 6, 2026 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | -1.69% | 23,375 |
| Feb 5, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | - | 70,175 |
| Feb 4, 2026 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 53,609 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.21 | 3.24 | 3.24 | -2.71% | 152,593 |
| Feb 2, 2026 | 3.29 | 3.33 | 3.22 | 3.33 | 3.33 | 0.76% | 165,193 |
| Jan 30, 2026 | 3.26 | 3.32 | 3.23 | 3.30 | 3.30 | 1.07% | 42,903 |
| Jan 29, 2026 | 3.30 | 3.30 | 3.19 | 3.27 | 3.27 | 1.56% | 170,971 |
| Jan 28, 2026 | 3.21 | 3.26 | 3.18 | 3.22 | 3.22 | -0.77% | 41,964 |
| Jan 27, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | -0.46% | 21,624 |
| Jan 26, 2026 | 3.27 | 3.30 | 3.20 | 3.26 | 3.26 | -0.46% | 39,372 |
| Jan 23, 2026 | 3.24 | 3.33 | 3.24 | 3.27 | 3.27 | -0.91% | 75,234 |