AmRest Holdings SE (WSE:EAT)
Poland · Delayed Price · Currency is PLN 9.71
+0.06 (0.62%)
Oct 26, 2026, 12:01 PM CET
AmRest Holdings SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.65 | 9.72 | 9.65 | 9.71 | 9.71 | 0.62% | 8,234 |
| Oct 23, 2026 | 9.68 | 9.72 | 9.64 | 9.65 | 9.65 | 0.10% | 10,509 |
| Oct 22, 2026 | 9.74 | 9.76 | 9.61 | 9.64 | 9.64 | - | 20,799 |
| Oct 21, 2026 | 9.76 | 9.80 | 9.60 | 9.64 | 9.64 | 0.10% | 27,329 |
| Oct 20, 2026 | 9.51 | 9.91 | 9.51 | 9.63 | 9.63 | 1.37% | 55,044 |
| Oct 19, 2026 | 9.52 | 9.75 | 9.50 | 9.50 | 9.50 | 0.53% | 25,461 |
| Oct 16, 2026 | 9.70 | 9.81 | 9.45 | 9.45 | 9.45 | -2.58% | 59,711 |
| Oct 15, 2026 | 9.67 | 9.79 | 9.56 | 9.70 | 9.70 | 1.25% | 17,512 |
| Oct 14, 2026 | 9.74 | 9.74 | 9.55 | 9.58 | 9.58 | 0.31% | 20,737 |
| Oct 13, 2026 | 9.62 | 9.82 | 9.55 | 9.55 | 9.55 | -1.75% | 26,252 |
| Oct 12, 2026 | 9.72 | 9.76 | 9.62 | 9.72 | 9.72 | 0.31% | 14,893 |
| Oct 9, 2026 | 9.56 | 9.71 | 9.55 | 9.69 | 9.69 | 1.15% | 22,504 |
| Oct 8, 2026 | 9.75 | 9.78 | 9.58 | 9.58 | 9.58 | -1.03% | 27,728 |
| Oct 7, 2026 | 9.69 | 9.79 | 9.68 | 9.68 | 9.68 | -0.21% | 19,376 |
| Oct 6, 2026 | 9.77 | 9.89 | 9.68 | 9.70 | 9.70 | -0.72% | 30,092 |
| Oct 5, 2026 | 9.71 | 10.00 | 9.71 | 9.77 | 9.77 | -1.01% | 38,871 |
| Oct 2, 2026 | 9.75 | 9.87 | 9.75 | 9.87 | 9.87 | - | 19,069 |
| Oct 1, 2026 | 9.80 | 9.87 | 9.70 | 9.87 | 9.87 | 0.71% | 17,545 |
| Sep 30, 2026 | 9.80 | 9.88 | 9.77 | 9.80 | 9.80 | - | 11,559 |
| Sep 29, 2026 | 9.87 | 9.87 | 9.74 | 9.80 | 9.80 | - | 10,729 |
| Sep 28, 2026 | 9.80 | 9.86 | 9.75 | 9.80 | 9.80 | 0.51% | 13,391 |
| Sep 25, 2026 | 9.88 | 9.88 | 9.67 | 9.75 | 9.75 | -0.31% | 32,016 |
| Sep 24, 2026 | 9.97 | 9.97 | 9.75 | 9.78 | 9.78 | -1.71% | 41,436 |
| Sep 23, 2026 | 9.97 | 9.97 | 9.90 | 9.95 | 9.95 | -0.50% | 19,726 |
| Sep 22, 2026 | 9.98 | 10.04 | 9.90 | 10.00 | 10.00 | 1.32% | 27,306 |
| Sep 21, 2026 | 9.80 | 10.02 | 9.78 | 9.87 | 9.87 | 0.71% | 33,980 |
| Sep 18, 2026 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | 76,688 |
| Sep 17, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 0.10% | 36,599 |
| Sep 16, 2026 | 10.06 | 10.34 | 9.98 | 9.99 | 9.99 | -0.70% | 48,187 |
| Sep 15, 2026 | 10.24 | 10.24 | 10.00 | 10.06 | 10.06 | -1.76% | 46,176 |
| Sep 14, 2026 | 10.12 | 10.24 | 10.08 | 10.24 | 10.24 | 1.39% | 29,416 |
| Sep 11, 2026 | 10.32 | 10.32 | 10.02 | 10.10 | 10.10 | -1.17% | 40,770 |
| Sep 10, 2026 | 10.48 | 10.48 | 10.12 | 10.22 | 10.22 | - | 22,920 |
| Sep 9, 2026 | 10.34 | 10.34 | 10.20 | 10.22 | 10.22 | -1.16% | 18,777 |
| Sep 8, 2026 | 10.28 | 10.34 | 10.18 | 10.34 | 10.34 | 0.58% | 53,255 |
| Sep 7, 2026 | 10.16 | 10.30 | 10.12 | 10.28 | 10.28 | 1.18% | 40,913 |
| Sep 4, 2026 | 10.28 | 10.40 | 10.12 | 10.16 | 10.16 | -1.55% | 175,099 |
| Sep 3, 2026 | 10.58 | 10.58 | 10.32 | 10.32 | 10.32 | -2.64% | 47,189 |
| Sep 2, 2026 | 10.48 | 10.60 | 10.40 | 10.60 | 10.60 | 0.57% | 17,757 |
| Sep 1, 2026 | 10.74 | 10.74 | 10.38 | 10.54 | 10.54 | -0.57% | 52,030 |
| Aug 31, 2026 | 10.74 | 10.74 | 10.60 | 10.60 | 10.60 | -0.19% | 31,358 |
| Aug 28, 2026 | 10.82 | 10.82 | 10.62 | 10.62 | 10.62 | -1.48% | 41,171 |
| Aug 27, 2026 | 11.04 | 11.10 | 10.74 | 10.78 | 10.78 | -2.00% | 67,416 |
| Aug 26, 2026 | 11.00 | 11.06 | 10.90 | 11.00 | 11.00 | 2.42% | 36,724 |
| Aug 25, 2026 | 10.84 | 11.00 | 10.66 | 10.74 | 10.74 | -0.74% | 26,922 |
| 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 |