AmRest Holdings SE (WSE:EAT)
Poland · Delayed Price · Currency is PLN 14.64
-0.34 (-2.27%)
Aug 13, 2025, 2:40 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.64 | 14.90 | 14.46 | 14.74 | 14.74 | 0.68% | 107,677 |
| 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 |
| Jul 17, 2025 | 15.74 | 15.74 | 15.38 | 15.68 | 15.68 | -0.38% | 149,353 |
| Jul 16, 2025 | 15.82 | 15.82 | 15.64 | 15.74 | 15.74 | 0.51% | 59,598 |
| Jul 15, 2025 | 15.70 | 15.86 | 15.56 | 15.66 | 15.66 | 0.77% | 277,136 |
| Jul 14, 2025 | 15.70 | 15.86 | 15.52 | 15.54 | 15.54 | -0.64% | 78,880 |
| Jul 11, 2025 | 15.80 | 15.96 | 15.64 | 15.64 | 15.64 | -0.76% | 45,420 |
| Jul 10, 2025 | 15.68 | 15.94 | 15.60 | 15.76 | 15.76 | 0.51% | 114,023 |
| Jul 9, 2025 | 15.86 | 15.86 | 15.58 | 15.68 | 15.68 | 0.26% | 52,603 |
| Jul 8, 2025 | 15.92 | 16.00 | 15.64 | 15.64 | 15.64 | -1.01% | 63,643 |
| Jul 7, 2025 | 15.72 | 15.94 | 15.66 | 15.80 | 15.80 | 0.51% | 80,408 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.64 | 15.72 | 15.72 | -1.63% | 62,105 |
| Jul 3, 2025 | 15.76 | 16.00 | 15.76 | 15.98 | 15.98 | 1.40% | 57,813 |
| Jul 2, 2025 | 15.62 | 15.94 | 15.62 | 15.76 | 15.76 | 1.03% | 57,825 |
| Jul 1, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -1.02% | 42,252 |
| Jun 30, 2025 | 15.90 | 15.92 | 15.70 | 15.76 | 15.76 | - | 65,093 |
| Jun 27, 2025 | 15.92 | 15.92 | 15.72 | 15.76 | 15.76 | - | 35,518 |
| Jun 26, 2025 | 15.86 | 15.90 | 15.64 | 15.76 | 15.76 | 0.25% | 54,548 |
| Jun 25, 2025 | 15.88 | 15.90 | 15.64 | 15.72 | 15.72 | -0.25% | 46,534 |
| Jun 24, 2025 | 15.72 | 16.12 | 15.70 | 15.76 | 15.76 | 1.16% | 64,714 |
| Jun 23, 2025 | 15.80 | 15.98 | 15.56 | 15.58 | 15.58 | -1.64% | 68,408 |
| Jun 20, 2025 | 15.52 | 16.26 | 15.52 | 15.84 | 15.84 | 1.80% | 159,461 |
| Jun 18, 2025 | 15.94 | 15.94 | 15.50 | 15.56 | 15.56 | -1.52% | 71,764 |
| Jun 17, 2025 | 15.80 | 15.88 | 15.52 | 15.80 | 15.80 | 1.02% | 60,080 |
| Jun 16, 2025 | 15.94 | 15.94 | 15.52 | 15.64 | 15.64 | -0.13% | 85,745 |
| Jun 13, 2025 | 15.90 | 15.98 | 15.66 | 15.66 | 15.66 | -1.51% | 53,198 |
| Jun 12, 2025 | 16.12 | 16.36 | 15.88 | 15.90 | 15.90 | -1.49% | 104,353 |
| Jun 11, 2025 | 16.46 | 16.46 | 16.14 | 16.14 | 16.14 | -0.62% | 56,176 |
| Jun 10, 2025 | 16.30 | 16.70 | 16.12 | 16.24 | 16.24 | -0.37% | 106,139 |
| Jun 9, 2025 | 16.20 | 16.52 | 16.16 | 16.30 | 16.30 | 0.25% | 64,846 |
| Jun 6, 2025 | 16.44 | 16.44 | 16.10 | 16.26 | 16.26 | -0.97% | 102,450 |
| Jun 5, 2025 | 16.28 | 16.56 | 16.14 | 16.42 | 16.42 | 1.73% | 128,019 |
| Jun 4, 2025 | 16.38 | 16.50 | 16.08 | 16.14 | 16.14 | -1.47% | 50,533 |
| Jun 3, 2025 | 16.32 | 16.70 | 16.06 | 16.38 | 16.38 | 1.61% | 55,351 |