AmRest Holdings SE (WSE:EAT)
Poland · Delayed Price · Currency is PLN 14.80
+0.16 (1.09%)
Sep 26, 2025, 5:00 PM CET
AmRest Holdings SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.72 | 14.80 | 14.60 | 14.80 | 14.80 | 1.09% | 13,983 |
| Sep 25, 2025 | 14.56 | 14.78 | 14.52 | 14.64 | 14.64 | 0.55% | 24,698 |
| Sep 24, 2025 | 14.88 | 14.88 | 14.56 | 14.56 | 14.56 | -0.27% | 24,688 |
| Sep 23, 2025 | 14.78 | 14.88 | 14.56 | 14.60 | 14.60 | -0.54% | 8,350 |
| Sep 22, 2025 | 14.50 | 14.78 | 14.46 | 14.68 | 14.68 | 1.24% | 26,773 |
| Sep 19, 2025 | 14.80 | 14.98 | 14.50 | 14.50 | 14.50 | -2.03% | 38,169 |
| Sep 18, 2025 | 14.98 | 14.98 | 14.80 | 14.80 | 14.80 | -1.20% | 15,107 |
| Sep 17, 2025 | 15.00 | 15.04 | 14.80 | 14.98 | 14.98 | -0.40% | 27,664 |
| Sep 16, 2025 | 15.06 | 15.20 | 14.90 | 15.04 | 15.04 | 0.94% | 55,585 |
| Sep 15, 2025 | 14.86 | 15.06 | 14.76 | 14.90 | 14.90 | 1.64% | 77,200 |
| Sep 12, 2025 | 14.56 | 14.86 | 14.46 | 14.66 | 14.66 | 0.69% | 42,151 |
| Sep 11, 2025 | 14.42 | 14.64 | 14.22 | 14.56 | 14.56 | 2.25% | 61,224 |
| Sep 10, 2025 | 14.48 | 14.48 | 14.08 | 14.24 | 14.24 | -1.79% | 66,901 |
| Sep 9, 2025 | 14.06 | 14.56 | 14.06 | 14.50 | 14.50 | 0.97% | 69,622 |
| Sep 8, 2025 | 14.14 | 14.40 | 13.98 | 14.36 | 14.36 | 2.43% | 125,470 |
| Sep 5, 2025 | 14.98 | 14.98 | 13.74 | 14.02 | 14.02 | -6.41% | 593,866 |
| Sep 4, 2025 | 14.92 | 14.98 | 14.72 | 14.98 | 14.98 | 0.40% | 10,874 |
| Sep 3, 2025 | 14.60 | 15.00 | 14.60 | 14.92 | 14.92 | 0.95% | 64,492 |
| Sep 2, 2025 | 14.80 | 14.82 | 14.54 | 14.78 | 14.78 | 0.82% | 29,269 |
| Sep 1, 2025 | 14.72 | 14.90 | 14.60 | 14.66 | 14.66 | 0.96% | 37,271 |
| Aug 29, 2025 | 14.74 | 14.74 | 14.42 | 14.52 | 14.52 | -1.49% | 26,943 |
| Aug 28, 2025 | 14.52 | 14.74 | 14.46 | 14.74 | 14.74 | 1.66% | 30,456 |
| Aug 27, 2025 | 14.48 | 14.70 | 14.40 | 14.50 | 14.50 | -0.82% | 58,499 |
| Aug 26, 2025 | 14.80 | 14.80 | 14.48 | 14.62 | 14.62 | -1.22% | 91,808 |
| Aug 25, 2025 | 14.92 | 14.92 | 14.62 | 14.80 | 14.80 | 0.14% | 38,804 |
| Aug 22, 2025 | 14.52 | 14.88 | 14.46 | 14.78 | 14.78 | 1.79% | 45,299 |
| Aug 21, 2025 | 14.94 | 14.94 | 14.44 | 14.52 | 14.52 | -1.49% | 173,271 |
| Aug 20, 2025 | 15.00 | 15.22 | 14.74 | 14.74 | 14.74 | -1.99% | 76,854 |
| Aug 19, 2025 | 15.40 | 15.44 | 15.00 | 15.04 | 15.04 | -2.08% | 101,560 |
| Aug 18, 2025 | 14.98 | 15.36 | 14.94 | 15.36 | 15.36 | 3.09% | 80,264 |
| Aug 14, 2025 | 14.92 | 14.98 | 14.58 | 14.90 | 14.90 | -0.13% | 210,331 |
| Aug 13, 2025 | 15.02 | 15.02 | 14.50 | 14.92 | 14.92 | -0.40% | 215,601 |
| Aug 12, 2025 | 14.64 | 15.00 | 14.46 | 14.98 | 14.98 | 2.32% | 133,353 |
| Aug 11, 2025 | 14.50 | 14.78 | 14.48 | 14.64 | 14.64 | 1.24% | 58,984 |
| Aug 8, 2025 | 14.46 | 14.48 | 14.16 | 14.46 | 14.46 | 1.12% | 66,999 |
| Aug 7, 2025 | 14.22 | 14.48 | 14.22 | 14.30 | 14.30 | 0.56% | 76,944 |
| Aug 6, 2025 | 14.52 | 14.60 | 14.22 | 14.22 | 14.22 | -1.93% | 62,719 |
| Aug 5, 2025 | 14.54 | 14.60 | 14.24 | 14.50 | 14.50 | 0.28% | 75,738 |
| Aug 4, 2025 | 14.26 | 14.50 | 14.04 | 14.46 | 14.46 | 1.83% | 97,845 |
| Aug 1, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.84% | 66,379 |
| Jul 31, 2025 | 14.76 | 14.76 | 14.32 | 14.32 | 14.32 | -2.19% | 106,506 |
| Jul 30, 2025 | 14.94 | 15.06 | 14.64 | 14.64 | 14.64 | -1.61% | 76,423 |
| Jul 29, 2025 | 15.22 | 15.34 | 14.82 | 14.88 | 14.88 | -2.23% | 159,692 |
| Jul 28, 2025 | 15.30 | 15.44 | 15.22 | 15.22 | 15.22 | -0.52% | 101,260 |
| Jul 25, 2025 | 15.18 | 15.48 | 15.16 | 15.30 | 15.30 | 0.92% | 115,104 |
| Jul 24, 2025 | 15.48 | 15.48 | 15.16 | 15.16 | 15.16 | -1.43% | 71,232 |
| Jul 23, 2025 | 15.74 | 15.74 | 15.24 | 15.38 | 15.38 | -1.03% | 126,106 |
| Jul 22, 2025 | 15.76 | 15.78 | 15.54 | 15.54 | 15.54 | -1.40% | 94,048 |
| Jul 21, 2025 | 15.74 | 15.82 | 15.58 | 15.76 | 15.76 | 0.38% | 141,193 |
| Jul 18, 2025 | 15.68 | 15.74 | 15.50 | 15.70 | 15.70 | 0.13% | 119,351 |