AmRest Holdings SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	13.18	13.36	13.02	13.14	13.14	-1.20%	119,790
Dec 19, 2025	13.36	13.38	13.02	13.30	13.30	-0.45%	175,035
Dec 18, 2025	13.50	13.54	13.20	13.36	13.36	-1.76%	91,204
Dec 17, 2025	13.88	13.88	13.60	13.60	13.36	-2.02%	70,012
Dec 16, 2025	13.84	13.94	13.58	13.88	13.64	-0.57%	92,714
Dec 15, 2025	13.98	14.12	13.80	13.96	13.72	0.58%	62,772
Dec 12, 2025	14.00	14.12	13.88	13.88	13.64	-1.00%	47,633
Dec 11, 2025	13.74	14.28	13.74	14.02	13.77	2.04%	137,116
Dec 10, 2025	13.90	14.00	13.74	13.74	13.50	-0.58%	23,852
Dec 9, 2025	14.00	14.00	13.80	13.82	13.58	-1.29%	33,217
Dec 8, 2025	14.00	14.18	13.78	14.00	13.75	-	50,962
Dec 5, 2025	14.68	14.68	13.90	14.00	13.75	-4.63%	94,926
Dec 4, 2025	14.40	14.70	14.40	14.68	14.42	1.94%	60,582
Dec 3, 2025	14.48	14.52	14.22	14.40	14.15	-0.41%	92,931
Dec 2, 2025	14.18	14.48	14.14	14.46	14.21	1.12%	79,867