AmRest Holdings SE (WSE:EAT)
Poland · Delayed Price · Currency is PLN 10.74
-0.08 (-0.74%)
Aug 25, 2026, 5:00 PM CET
AmRest Holdings SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.84 | 10.88 | 10.66 | 10.72 | - | -0.92% | 6,216 |
| Aug 24, 2026 | 10.84 | 10.98 | 10.62 | 10.82 | 10.82 | -0.18% | 50,052 |
| Aug 21, 2026 | 11.20 | 11.20 | 10.82 | 10.84 | 10.84 | -0.55% | 18,958 |
| Aug 20, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -1.62% | 15,622 |
| Aug 19, 2026 | 10.90 | 11.08 | 10.70 | 11.08 | 11.08 | 1.65% | 19,340 |
| Aug 18, 2026 | 11.20 | 11.20 | 10.86 | 10.90 | 10.90 | -2.33% | 25,744 |
| Aug 17, 2026 | 11.26 | 11.34 | 11.16 | 11.16 | 11.16 | -0.89% | 52,321 |
| Aug 14, 2026 | 11.26 | 11.50 | 11.20 | 11.26 | 11.26 | 0.18% | 78,902 |
| Aug 13, 2026 | 11.32 | 11.66 | 11.16 | 11.24 | 11.24 | -0.53% | 189,808 |
| Aug 12, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 102,777 |
| Aug 11, 2026 | 10.86 | 11.02 | 10.78 | 10.80 | 10.80 | -0.55% | 33,021 |
| Aug 10, 2026 | 10.84 | 10.96 | 10.74 | 10.86 | 10.86 | -0.91% | 29,528 |
| Aug 7, 2026 | 10.96 | 11.04 | 10.84 | 10.96 | 10.96 | 1.29% | 38,613 |
| Aug 6, 2026 | 10.90 | 11.08 | 10.82 | 10.82 | 10.82 | - | 50,310 |
| Aug 5, 2026 | 10.76 | 10.92 | 10.62 | 10.82 | 10.82 | 0.56% | 20,650 |
| Aug 4, 2026 | 10.76 | 10.76 | 10.58 | 10.76 | 10.76 | 1.13% | 19,925 |
| Aug 3, 2026 | 10.68 | 10.78 | 10.46 | 10.64 | 10.64 | 2.90% | 53,212 |
| Jul 31, 2026 | 10.66 | 10.66 | 10.34 | 10.34 | 10.34 | -3.00% | 52,915 |
| Jul 30, 2026 | 10.58 | 10.66 | 10.42 | 10.66 | 10.66 | 1.33% | 40,263 |
| Jul 29, 2026 | 10.32 | 10.66 | 10.32 | 10.52 | 10.52 | 1.15% | 53,938 |
| Jul 28, 2026 | 10.30 | 10.48 | 10.30 | 10.40 | 10.40 | 0.97% | 37,960 |
| Jul 27, 2026 | 10.48 | 10.48 | 10.20 | 10.30 | 10.30 | -1.90% | 78,723 |
| Jul 24, 2026 | 10.34 | 10.52 | 10.16 | 10.50 | 10.50 | 3.75% | 84,147 |
| Jul 23, 2026 | 10.44 | 10.44 | 10.08 | 10.12 | 10.12 | -2.32% | 53,432 |
| Jul 22, 2026 | 10.48 | 10.52 | 10.22 | 10.36 | 10.36 | -1.15% | 43,844 |
| Jul 21, 2026 | 10.44 | 10.52 | 10.30 | 10.48 | 10.48 | 0.96% | 31,909 |
| Jul 20, 2026 | 10.54 | 10.54 | 10.30 | 10.38 | 10.38 | - | 32,587 |
| Jul 17, 2026 | 10.46 | 10.46 | 10.36 | 10.38 | 10.38 | -0.76% | 17,145 |
| Jul 16, 2026 | 10.56 | 10.56 | 10.38 | 10.46 | 10.46 | -0.57% | 11,960 |
| Jul 15, 2026 | 10.60 | 10.60 | 10.36 | 10.52 | 10.52 | -0.38% | 58,203 |
| Jul 14, 2026 | 10.54 | 10.68 | 10.40 | 10.56 | 10.56 | 0.96% | 45,819 |
| Jul 13, 2026 | 10.54 | 10.62 | 10.46 | 10.46 | 10.46 | -2.24% | 51,066 |
| Jul 10, 2026 | 10.70 | 10.76 | 10.56 | 10.70 | 10.70 | -1.11% | 25,529 |
| Jul 9, 2026 | 10.82 | 10.82 | 10.52 | 10.82 | 10.82 | 1.31% | 37,229 |
| Jul 8, 2026 | 10.90 | 10.90 | 10.42 | 10.68 | 10.68 | -0.37% | 41,276 |
| Jul 7, 2026 | 10.96 | 10.96 | 10.66 | 10.72 | 10.72 | -0.74% | 31,779 |
| Jul 6, 2026 | 10.80 | 11.02 | 10.78 | 10.80 | 10.80 | - | 62,868 |
| Jul 3, 2026 | 10.92 | 10.94 | 10.50 | 10.80 | 10.80 | -1.82% | 77,139 |
| Jul 2, 2026 | 11.16 | 11.16 | 10.84 | 11.00 | 11.00 | -1.26% | 51,349 |
| Jul 1, 2026 | 11.26 | 11.26 | 10.90 | 11.14 | 11.14 | -0.89% | 53,410 |
| Jun 30, 2026 | 11.30 | 11.30 | 10.90 | 11.24 | 11.24 | -0.53% | 32,492 |
| Jun 29, 2026 | 11.22 | 11.54 | 11.22 | 11.30 | 11.30 | - | 81,997 |
| Jun 26, 2026 | 11.42 | 11.54 | 11.30 | 11.30 | 11.30 | -1.74% | 36,231 |
| Jun 25, 2026 | 11.34 | 11.68 | 11.30 | 11.50 | 11.50 | 1.41% | 158,993 |
| Jun 24, 2026 | 11.20 | 11.36 | 10.98 | 11.34 | 11.34 | 2.53% | 42,047 |
| Jun 23, 2026 | 11.00 | 11.22 | 10.84 | 11.06 | 11.06 | 0.18% | 35,562 |
| Jun 22, 2026 | 11.36 | 11.38 | 11.04 | 11.04 | 11.04 | -1.08% | 1,279,761 |
| Jun 19, 2026 | 11.30 | 11.30 | 11.06 | 11.16 | 11.16 | -0.53% | 65,360 |
| Jun 18, 2026 | 10.98 | 11.26 | 10.92 | 11.22 | 11.22 | 2.75% | 137,221 |
| Jun 17, 2026 | 10.98 | 10.98 | 10.82 | 10.92 | 10.92 | 1.11% | 38,495 |