AmRest Holdings SE (FRA:1QT)
Germany · Delayed Price · Currency is EUR 2.895
-0.020 (-0.69%)
At close: Feb 20, 2026
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.69% | - |
| Feb 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.97% | - |
| Feb 18, 2026 | 2.92 | 3.10 | 2.92 | 3.10 | 3.10 | 4.73% | 299 |
| Feb 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Feb 16, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Feb 12, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.85% | - |
| Feb 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | - |
| Feb 10, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.16% | - |
| Feb 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.50% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Feb 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Feb 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.81% | - |
| Jan 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.16% | - |
| Jan 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16% | - |
| Jan 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.79% | - |
| Jan 22, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.76% | - |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| Jan 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Jan 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.18% | - |
| Jan 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.47% | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.47% | - |
| Jan 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.07% | - |
| Jan 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.16% | - |
| Jan 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | - |
| Jan 9, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jan 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.15% | - |
| Jan 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.98% | - |
| Jan 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.82% | - |
| Jan 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.52% | - |
| Jan 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.49% | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.17% | - |
| Dec 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.02% | - |
| Dec 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.15% | - |
| Dec 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.85% | - |
| Dec 18, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -5.27% | - |
| Dec 17, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | -0.32% | - |
| Dec 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | -0.32% | - |
| Dec 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | -0.79% | - |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | 2.25% | - |
| Dec 11, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.05 | -0.80% | - |
| Dec 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | - | - |
| Dec 9, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.07 | -1.26% | - |
| Dec 8, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.11 | -4.66% | - |