AmRest Holdings SE (BME:EAT)
Spain · Delayed Price · Currency is EUR 3.140
+0.035 (1.13%)
At close: Feb 26, 2026
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 3.34 | 3.36 | 3.27 | 3.30 | 3.30 | -1.79% | 67,861 |
| Jan 21, 2026 | 3.30 | 3.36 | 3.22 | 3.36 | 3.36 | 1.97% | 113,977 |
| Jan 20, 2026 | 3.30 | 3.36 | 3.24 | 3.30 | 3.30 | -0.30% | 169,939 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -2.51% | 13,507 |
| 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 |