AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.98	12.14	11.76	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
Jan 21, 2026	13.70	13.90	13.52	13.68	13.68	-0.58%	534,785
Jan 20, 2026	13.84	14.10	13.56	13.76	13.76	-0.58%	313,801
Jan 19, 2026	13.90	14.04	13.82	13.84	13.84	-1.42%	55,905
Jan 16, 2026	14.30	14.48	13.88	14.04	14.04	-1.27%	106,214
Jan 15, 2026	14.26	14.28	14.02	14.22	14.22	0.85%	60,422
Jan 14, 2026	14.02	14.26	13.98	14.10	14.10	-0.56%	79,259
Jan 13, 2026	14.04	14.40	13.94	14.18	14.18	2.31%	63,730
Jan 12, 2026	14.00	14.20	13.82	13.86	13.86	-0.14%	92,683
Jan 9, 2026	13.48	14.00	13.48	13.88	13.88	2.81%	118,437
Jan 8, 2026	13.74	13.94	13.46	13.50	13.50	-1.32%	123,584
Jan 7, 2026	13.80	13.80	13.42	13.68	13.68	0.15%	73,189
Jan 5, 2026	13.74	13.76	13.48	13.66	13.66	1.04%	87,157
Jan 2, 2026	13.38	13.70	13.34	13.52	13.52	0.90%	76,251
Dec 30, 2025	13.50	13.58	13.30	13.40	13.40	-0.45%	88,452
Dec 29, 2025	13.32	13.56	13.28	13.46	13.46	1.20%	51,329
Dec 23, 2025	13.14	13.34	13.04	13.30	13.30	1.22%	116,253