AmRest Holdings SE (FRA:1QT)
Germany · Delayed Price · Currency is EUR 3.060
-0.020 (-0.65%)
At close: Jan 9, 2026
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | 1.53% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 0.15% | - |
| Dec 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.21 | 0.31% | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -0.46% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 0.61% | - |
| Nov 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 3.33% | - |
| Nov 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.09 | -0.94% | - |
| Nov 26, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.12 | 3.58% | 1,000 |
| Nov 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.01 | -9.31% | - |
| Nov 24, 2025 | 2.95 | 3.39 | 2.95 | 3.39 | 3.32 | 13.97% | 1,278 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | 2.41% | - |
| Nov 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | 1.58% | - |
| Nov 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | -3.55% | - |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -6.77% | - |
| Nov 17, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.12 | -5.37% | 1,000 |
| Nov 14, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | -0.74% | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | 0.30% | - |
| Nov 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.31 | 0.15% | - |
| Nov 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | -0.59% | - |
| Nov 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.32 | 2.58% | - |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | -2.51% | - |
| Nov 6, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.32 | 0.89% | - |
| Nov 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | -2.75% | - |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.39 | -1.43% | - |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -0.71% | - |
| Oct 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.46 | -0.70% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | -0.98% | - |
| Oct 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.52 | 1.27% | - |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -0.84% | - |
| Oct 27, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | 5.78% | - |