AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.70	11.72	11.46	11.54	-	0.87%	23,283
Mar 31, 2026	11.50	11.50	11.38	11.44	11.44	-0.17%	72,260
Mar 30, 2026	11.64	11.64	11.24	11.46	11.46	-0.17%	60,954
Mar 27, 2026	11.62	11.64	11.42	11.48	11.48	-1.37%	52,749
Mar 26, 2026	11.60	11.72	11.58	11.64	11.64	0.17%	50,319
Mar 25, 2026	11.58	11.80	11.50	11.62	11.62	1.40%	63,910
Mar 24, 2026	11.78	11.78	11.40	11.46	11.46	-1.21%	85,050
Mar 23, 2026	11.30	11.62	11.14	11.60	11.60	2.47%	200,766
Mar 20, 2026	11.50	11.50	11.30	11.32	11.32	-0.70%	117,358
Mar 19, 2026	11.72	11.72	11.10	11.40	11.40	-0.18%	135,232
Mar 18, 2026	11.82	11.82	11.42	11.42	11.42	-0.70%	84,116
Mar 17, 2026	11.42	11.58	11.40	11.50	11.50	-	54,388
Mar 16, 2026	11.38	11.98	11.38	11.50	11.50	0.88%	65,500
Mar 13, 2026	11.66	11.66	11.40	11.40	11.40	-1.21%	152,564
Mar 12, 2026	11.92	11.92	11.46	11.54	11.54	-1.37%	213,895
Mar 11, 2026	12.00	12.00	11.58	11.70	11.70	-1.35%	160,092
Mar 10, 2026	11.98	12.14	11.76	11.86	11.86	-0.50%	86,604
Mar 9, 2026	11.70	11.98	11.60	11.92	11.92	0.34%	176,519
Mar 6, 2026	11.98	12.00	11.74	11.88	11.88	-	123,733
Mar 5, 2026	12.26	12.26	11.86	11.88	11.88	-1.82%	121,400
Mar 4, 2026	12.06	12.26	11.98	12.10	12.10	0.67%	180,543
Mar 3, 2026	12.14	12.96	12.02	12.02	12.02	-0.17%	352,658
Mar 2, 2026	12.40	12.60	12.00	12.04	12.04	-3.22%	166,452
Feb 27, 2026	13.00	13.20	12.34	12.44	12.44	-5.76%	292,090
Feb 26, 2026	13.14	13.20	12.96	13.20	13.20	1.54%	47,153
Feb 25, 2026	13.02	13.22	12.88	13.00	13.00	0.93%	56,895
Feb 24, 2026	13.10	13.10	12.82	12.88	12.88	-1.38%	298,384
Feb 23, 2026	13.16	13.18	12.96	13.06	13.06	0.62%	51,775
Feb 20, 2026	12.96	13.20	12.84	12.98	12.98	0.62%	188,897
Feb 19, 2026	12.96	13.14	12.78	12.90	12.90	0.47%	99,887
Feb 18, 2026	12.90	13.00	12.78	12.84	12.84	-0.16%	216,631
Feb 17, 2026	13.10	13.18	12.82	12.86	12.86	-1.38%	119,211
Feb 16, 2026	13.08	13.36	13.04	13.04	13.04	-0.31%	85,886
Feb 13, 2026	13.30	13.32	13.08	13.08	13.08	-1.21%	76,688
Feb 12, 2026	13.40	13.42	13.14	13.24	13.24	-1.63%	65,861
Feb 11, 2026	13.36	13.46	13.10	13.46	13.46	1.97%	71,822
Feb 10, 2026	13.68	13.68	13.14	13.20	13.20	-1.64%	212,173
Feb 9, 2026	13.56	13.80	13.42	13.42	13.42	0.15%	115,640
Feb 6, 2026	13.48	13.66	13.36	13.40	13.40	-0.74%	42,888
Feb 5, 2026	13.56	13.72	13.50	13.50	13.50	-0.30%	155,879
Feb 4, 2026	13.60	13.78	13.52	13.54	13.54	0.74%	82,348
Feb 3, 2026	13.60	13.86	13.40	13.44	13.44	-1.03%	174,975
Feb 2, 2026	13.58	13.68	13.36	13.58	13.58	-	206,761
Jan 30, 2026	13.66	13.70	13.48	13.58	13.58	0.44%	140,018
Jan 29, 2026	13.46	13.74	13.30	13.52	13.52	1.20%	158,662
Jan 28, 2026	13.40	13.50	13.26	13.36	13.36	-0.15%	98,793
Jan 27, 2026	13.68	13.68	13.36	13.38	13.38	-0.74%	70,735
Jan 26, 2026	13.38	13.70	13.38	13.48	13.48	0.15%	1,075,029
Jan 23, 2026	13.82	13.92	13.38	13.46	13.46	-1.32%	133,863
Jan 22, 2026	13.74	13.96	13.64	13.64	13.64	-0.29%	163,580