AmRest Holdings SE (FRA:1QT)
Germany · Delayed Price · Currency is EUR 3.040
0.00 (0.00%)
Last updated: Jan 27, 2026, 8:11 AM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |