AmRest Holdings SE (FRA:1QT)
Germany · Delayed Price · Currency is EUR 3.255
+0.105 (3.33%)
At close: Nov 28, 2025
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.33% | - |
| Nov 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Nov 26, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 3.58% | 1,000 |
| Nov 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -9.31% | - |
| Nov 24, 2025 | 2.95 | 3.39 | 2.95 | 3.39 | 3.39 | 13.97% | 1,278 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.41% | - |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.58% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.55% | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.77% | - |
| Nov 17, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -5.37% | 1,000 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.74% | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Nov 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.15% | - |
| Nov 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Nov 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.58% | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.51% | - |
| Nov 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | - |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.75% | - |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Oct 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.70% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| Oct 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.27% | - |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | - |
| Oct 27, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.78% | - |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.15% | - |
| Oct 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | - |
| Oct 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | - |
| Oct 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Oct 17, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -2.18% | 245 |
| Oct 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | - |
| Oct 15, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.44% | 1,000 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.49% | - |
| Oct 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.65% | - |
| Oct 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.22% | - |
| Oct 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.08% | - |
| Oct 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.96% | - |
| Oct 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.31% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Oct 1, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.07% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Sep 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Sep 26, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.15% | - |
| Sep 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.61% | - |
| Sep 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.15% | - |