AmRest Holdings SE (FRA:1QT)
Germany · Delayed Price · Currency is EUR 2.580
+0.005 (0.19%)
At close: Mar 27, 2026
FRA:1QT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.19% | - |
| Mar 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.98% | - |
| Mar 25, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -7.27% | - |
| Mar 24, 2026 | 2.57 | 2.75 | 2.57 | 2.75 | 2.75 | 9.34% | 615 |
| Mar 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.20% | - |
| Mar 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.59% | - |
| Mar 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -13.63% | - |
| Mar 18, 2026 | 2.55 | 2.94 | 2.55 | 2.94 | 2.94 | 15.55% | 921 |
| Mar 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 16, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.97% | - |
| Mar 13, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.10% | - |
| Mar 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.95% | - |
| Mar 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Mar 10, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.95% | - |
| Mar 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Mar 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.68% | - |
| Mar 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.19% | - |
| Mar 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.56% | - |
| Mar 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.18% | - |
| Mar 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.77% | - |
| Feb 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.51% | - |
| Feb 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.51% | - |
| Feb 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Feb 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Feb 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| 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% | - |