AmRest Holdings SE (BME:EAT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.58 | 3.65 | 3.53 | 3.54 | 3.54 | -2.48% | 19,070 |
| Oct 27, 2025 | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | 0.83% | 9,576 |
| Oct 24, 2025 | 3.76 | 3.76 | 3.56 | 3.60 | 3.60 | 1.12% | 47,335 |
| Oct 23, 2025 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 8,068 |
| Oct 22, 2025 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 22,606 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | 0.56% | 16,419 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.49 | 3.58 | 3.58 | -0.83% | 4,770 |
| Oct 17, 2025 | 3.60 | 3.61 | 3.51 | 3.61 | 3.61 | 0.28% | 28,636 |
| Oct 16, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | - | 15,661 |
| Oct 15, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 9,044 |
| Oct 14, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | - | 18,300 |
| Oct 13, 2025 | 3.61 | 3.61 | 3.51 | 3.60 | 3.60 | - | 21,109 |
| Oct 10, 2025 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 28,270 |
| Oct 9, 2025 | 3.56 | 3.63 | 3.52 | 3.59 | 3.59 | 0.84% | 33,409 |
| Oct 8, 2025 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 4.09% | 9,046 |
| Oct 7, 2025 | 3.46 | 3.47 | 3.41 | 3.42 | 3.42 | -0.29% | 21,256 |
| Oct 6, 2025 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | - | 9,317 |
| Oct 3, 2025 | 3.40 | 3.47 | 3.40 | 3.43 | 3.43 | 1.48% | 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 | 3.45 | 3.37 | 3.39 | 3.39 | 0.30% | 2,383 |
| Sep 29, 2025 | 3.40 | 3.47 | 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 | 3.43 | 3.55 | 3.39 | 3.42 | 3.42 | -0.87% | 15,010 |
| Sep 23, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | - | 1,133 |
| Sep 22, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.86% | 1,803 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | 2,000 |
| Sep 18, 2025 | 3.46 | 3.59 | 3.42 | 3.42 | 3.42 | -1.16% | 10,340 |
| Sep 17, 2025 | 3.49 | 3.56 | 3.42 | 3.46 | 3.46 | -3.08% | 7,680 |
| Sep 16, 2025 | 3.54 | 3.57 | 3.42 | 3.57 | 3.57 | 3.18% | 1,314 |
| Sep 15, 2025 | 3.41 | 3.57 | 3.41 | 3.46 | 3.46 | -1.14% | 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 | 3.40 | 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 |